Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.31 17.36 16.86 17.14 300,686 -0.17(-1.00%)
Oct 30, 2019 17.19 17.31 16.90 17.31 203,808 +0.17(+1.01%)
Oct 29, 2019 16.80 17.18 16.76 17.14 195,957 +0.29(+1.70%)
Oct 28, 2019 17.04 17.05 16.85 16.85 175,040 +0.01(+0.05%)
Oct 25, 2019 16.51 16.91 16.51 16.85 148,795 +0.37(+2.22%)
Oct 24, 2019 16.90 16.91 16.33 16.48 197,075 -0.43(-2.52%)
Oct 23, 2019 16.87 16.93 16.69 16.91 158,679 +0.00(+0.00%)
Oct 22, 2019 16.70 17.04 16.65 16.91 129,862 +0.15(+0.88%)
Oct 21, 2019 16.62 16.98 16.62 16.76 259,548 +0.26(+1.58%)
Oct 18, 2019 16.36 16.56 15.74 16.50 352,325 -0.16(-0.94%)
Oct 17, 2019 16.51 16.68 16.51 16.65 140,131 +0.17(+1.06%)
Oct 16, 2019 16.35 16.60 16.35 16.48 123,248 +0.15(+0.91%)
Oct 15, 2019 16.35 16.55 16.20 16.33 116,100 +0.09(+0.53%)
Oct 14, 2019 16.18 16.33 16.00 16.25 118,052 +0.06(+0.38%)
Oct 11, 2019 16.21 16.50 16.16 16.18 211,579 +0.14(+0.87%)
Oct 10, 2019 15.89 16.13 15.89 16.05 176,718 +0.13(+0.82%)
Oct 09, 2019 16.35 16.35 15.81 15.91 229,083 -0.36(-2.19%)
Oct 08, 2019 16.17 16.38 15.86 16.27 335,063 +0.03(+0.16%)
Oct 07, 2019 15.90 16.34 15.85 16.25 316,056 +0.31(+1.94%)
Oct 04, 2019 15.73 15.97 15.61 15.94 187,093 +0.26(+1.65%)
Oct 03, 2019 16.12 16.12 15.43 15.68 189,029 -0.45(-2.77%)
Oct 02, 2019 16.26 16.26 15.94 16.12 293,790 -0.15(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.