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 (%)
Sep 29, 2017	24.46	24.61	24.27	24.46	374,085	-0.04(-0.15%)
Sep 28, 2017	24.12	24.53	23.83	24.49	377,966	+0.38(+1.56%)
Sep 27, 2017	23.59	24.15	23.51	24.12	379,412	+0.60(+2.57%)
Sep 26, 2017	23.25	23.78	23.25	23.51	203,778	+0.38(+1.63%)
Sep 25, 2017	23.10	23.29	23.00	23.13	285,647	+0.04(+0.16%)
Sep 22, 2017	22.80	23.25	22.80	23.10	280,230	+0.23(+0.99%)
Sep 21, 2017	23.17	23.25	22.80	22.87	282,095	-0.34(-1.46%)
Sep 20, 2017	23.10	23.36	23.06	23.21	310,276	+0.04(+0.16%)
Sep 19, 2017	23.13	23.40	23.08	23.17	287,173	+0.04(+0.16%)
Sep 18, 2017	22.83	23.30	22.83	23.13	298,022	+0.34(+1.49%)
Sep 15, 2017	22.64	22.91	22.57	22.80	744,561	+0.19(+0.83%)
Sep 14, 2017	22.76	22.95	22.57	22.61	327,561	-0.23(-0.99%)
Sep 13, 2017	22.95	23.21	22.76	22.83	397,811	-0.19(-0.82%)
Sep 12, 2017	22.87	23.40	22.83	23.02	323,267	+0.23(+0.99%)
Sep 11, 2017	23.13	23.21	22.74	22.80	159,872	-0.23(-0.98%)
Sep 08, 2017	22.80	23.17	22.53	23.02	218,101	+0.23(+0.99%)
Sep 07, 2017	22.87	23.06	22.46	22.80	397,520	+0.08(+0.33%)
Sep 06, 2017	22.64	22.76	22.38	22.72	201,334	+0.15(+0.67%)
Sep 05, 2017	22.49	22.72	22.38	22.57	345,735	+0.08(+0.34%)

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.