Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.72	21.72	21.72	0	-0.30(-1.38%)
Dec 28, 2017	22.25	22.25	21.82	22.02	145,231	-0.15(-0.68%)
Dec 27, 2017	22.02	22.29	21.94	22.17	444,504	+0.23(+1.04%)
Dec 26, 2017	21.68	22.25	21.56	21.94	171,969	+0.27(+1.23%)
Dec 22, 2017	22.10	22.10	21.64	21.68	154,249	-0.34(-1.55%)
Dec 21, 2017	22.13	22.13	21.75	22.02	231,693	-0.15(-0.68%)
Dec 20, 2017	22.40	22.51	22.06	22.17	197,022	-0.04(-0.17%)
Dec 19, 2017	22.17	22.36	22.06	22.21	236,952	+0.04(+0.17%)
Dec 18, 2017	21.64	22.32	21.60	22.17	418,771	+0.76(+3.55%)
Dec 15, 2017	20.92	21.75	20.92	21.41	1,084,615	+0.53(+2.55%)
Dec 14, 2017	21.56	21.66	20.84	20.88	510,349	-0.72(-3.34%)
Dec 13, 2017	21.60	21.75	21.41	21.60	205,780	+0.00(+0.00%)
Dec 12, 2017	21.72	21.79	21.49	21.60	228,169	-0.04(-0.18%)
Dec 11, 2017	21.98	21.98	21.47	21.64	523,001	-0.27(-1.21%)
Dec 08, 2017	22.06	22.32	21.91	21.91	169,985	+0.00(+0.00%)
Dec 07, 2017	21.94	22.21	21.68		264,703	+0.00(+0.00%)
Dec 06, 2017	21.98	22.21	21.68	21.98	191,499	+0.00(+0.00%)
Dec 05, 2017	22.40	22.40	21.87	21.98	237,778	-0.49(-2.20%)
Dec 04, 2017	22.21	22.85	22.21	22.48	581,249	+0.53(+2.42%)

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.