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 (%)
Mar 29, 2018 17.74 17.74 17.74 0 -0.19(-1.08%)
Mar 28, 2018 17.54 17.93 17.43 17.93 435,735 +0.39(+2.20%)
Mar 27, 2018 17.70 17.81 17.47 17.54 166,398 -0.15(-0.87%)
Mar 26, 2018 17.47 17.85 17.12 17.70 286,758 +0.50(+2.92%)
Mar 23, 2018 17.58 17.76 17.19 17.19 375,893 -0.35(-1.98%)
Mar 22, 2018 17.81 17.97 17.54 17.54 253,850 -0.39(-2.16%)
Mar 21, 2018 18.12 18.24 17.85 17.93 213,891 -0.19(-1.07%)
Mar 20, 2018 18.39 18.47 18.05 18.12 222,036 -0.23(-1.26%)
Mar 19, 2018 18.90 19.09 18.20 18.35 302,241 -0.70(-3.65%)
Mar 16, 2018 18.66 19.17 18.59 19.05 666,463 +0.46(+2.49%)
Mar 15, 2018 18.70 18.93 18.43 18.59 270,981 -0.12(-0.62%)
Mar 14, 2018 18.97 18.97 18.62 18.70 269,953 -0.12(-0.62%)
Mar 13, 2018 18.70 19.01 18.70 18.82 225,954 +0.15(+0.83%)
Mar 12, 2018 18.66 18.90 18.51 18.66 257,847 +0.00(+0.00%)
Mar 09, 2018 18.62 18.70 18.28 18.66 251,030 +0.15(+0.84%)
Mar 08, 2018 18.66 18.66 18.35 18.51 314,840 -0.08(-0.42%)
Mar 07, 2018 18.51 18.59 489,188 -0.62(-3.22%)
Mar 06, 2018 18.90 19.28 18.66 19.20 285,367 +0.39(+2.05%)
Mar 05, 2018 18.55 18.93 18.51 18.82 252,877 +0.19(+1.04%)
Mar 02, 2018 18.35 18.66 18.05 18.62 356,208 +0.12(+0.63%)
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.