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 (%)
Jan 29, 2016	19.76	19.96	19.35	19.48	905,915	-0.15(-0.74%)
Jan 28, 2016	19.17	20.18	18.94	19.62	1,231,985	+0.92(+4.91%)
Jan 27, 2016	20.90	21.51	18.51	18.70	2,267,809	-0.42(-2.17%)
Jan 26, 2016	18.68	19.35	18.51	19.12	494,294	+0.50(+2.66%)
Jan 25, 2016	18.45	19.08	18.29	18.62	401,257	+0.05(+0.28%)
Jan 22, 2016	18.15	18.92	18.02	18.57	321,883	+0.66(+3.71%)
Jan 21, 2016	17.30	18.06	17.18	17.91	342,630	+0.66(+3.85%)
Jan 20, 2016	16.74	17.46	16.38	17.25	301,423	+0.16(+0.94%)
Jan 19, 2016	17.67	17.81	16.91	17.09	197,737	-0.60(-3.38%)
Jan 15, 2016	17.05	17.68	17.68	17.68	331,318	+0.22(+1.25%)
Jan 14, 2016	17.65	17.65	17.14	17.46	398,391	-0.23(-1.28%)
Jan 13, 2016	18.65	19.00	17.62	17.69	268,343	-0.96(-5.16%)
Jan 12, 2016	18.92	18.97	18.36	18.65	290,126	-0.07(-0.35%)
Jan 11, 2016	18.53	18.89	18.35	18.72	242,271	+0.34(+1.87%)
Jan 08, 2016	18.81	19.00	18.35	18.38	295,053	-0.49(-2.59%)
Jan 07, 2016	18.88	19.43	18.84	18.87	175,235	-0.44(-2.27%)
Jan 06, 2016	19.38	19.58	19.15	19.30	232,437	-0.38(-1.95%)
Jan 05, 2016	19.70	19.93	19.56	19.69	180,959	+0.11(+0.56%)

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.