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 (%)
Aug 30, 2019 14.95 14.97 14.66 14.79 140,581 -0.09(-0.58%)
Aug 29, 2019 15.04 15.27 14.87 14.88 177,120 -0.05(-0.35%)
Aug 28, 2019 14.62 14.97 14.53 14.93 247,517 +0.27(+1.82%)
Aug 27, 2019 15.07 15.07 14.64 14.66 223,129 -0.34(-2.24%)
Aug 26, 2019 15.36 15.37 14.90 15.00 260,698 -0.25(-1.64%)
Aug 23, 2019 15.48 15.60 15.24 15.25 348,024 -0.34(-2.15%)
Aug 22, 2019 15.38 15.66 15.31 15.58 150,105 +0.15(+1.00%)
Aug 21, 2019 15.63 15.77 15.41 15.43 274,988 +0.06(+0.39%)
Aug 20, 2019 15.46 15.56 15.24 15.37 314,339 -0.15(-0.94%)
Aug 19, 2019 15.55 15.83 15.47 15.51 262,041 +0.17(+1.12%)
Aug 16, 2019 15.28 15.45 15.11 15.34 329,652 +0.12(+0.79%)
Aug 15, 2019 15.35 15.51 15.21 15.22 280,959 -0.04(-0.28%)
Aug 14, 2019 15.39 15.43 15.14 15.27 521,403 -0.32(-2.04%)
Aug 13, 2019 15.29 15.90 15.29 15.58 197,050 +0.28(+1.80%)
Aug 12, 2019 15.19 15.51 15.10 15.31 362,834 +0.00(+0.00%)
Aug 09, 2019 15.38 15.42 15.02 15.31 327,791 -0.10(-0.67%)
Aug 08, 2019 15.25 15.42 15.02 15.41 428,049 +0.19(+1.24%)
Aug 07, 2019 14.95 15.32 14.88 15.22 508,964 +0.12(+0.80%)
Aug 06, 2019 15.14 15.26 14.70 15.10 332,474 +0.01(+0.06%)
Aug 05, 2019 14.86 15.32 14.81 15.09 498,315 +0.01(+0.06%)
Aug 02, 2019 15.76 15.76 14.98 15.08 754,304 -0.73(-4.62%)
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.