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 (%)
Jan 31, 2017 21.47 21.92 21.36 21.70 511,757 +0.19(+0.87%)
Jan 30, 2017 21.40 21.66 21.16 21.51 884,203 -0.11(-0.52%)
Jan 27, 2017 21.84 21.88 21.47 21.62 966,179 -0.37(-1.70%)
Jan 26, 2017 22.70 23.26 21.34 21.99 2,035,992 -3.13(-12.46%)
Jan 25, 2017 24.90 25.29 24.68 25.13 500,726 +0.41(+1.66%)
Jan 24, 2017 24.34 24.79 24.19 24.72 268,965 +0.60(+2.47%)
Jan 23, 2017 24.12 24.27 23.93 24.12 331,029 +0.04(+0.15%)
Jan 20, 2017 23.97 24.30 23.89 24.08 366,176 +0.15(+0.62%)
Jan 19, 2017 23.86 24.06 23.67 23.93 543,819 +0.07(+0.31%)
Jan 18, 2017 23.82 23.97 23.63 23.86 382,842 +0.04(+0.16%)
Jan 17, 2017 23.48 24.12 23.48 23.82 326,001 +0.19(+0.79%)
Jan 13, 2017 23.63 23.63 23.63 0 +0.41(+1.77%)
Jan 12, 2017 23.11 23.34 22.65 23.22 436,036 -0.07(-0.32%)
Jan 11, 2017 23.93 24.60 23.15 23.30 768,498 -2.76(-10.59%)
Jan 10, 2017 26.02 26.54 25.91 26.06 183,592 +0.19(+0.72%)
Jan 09, 2017 26.09 26.24 25.83 25.87 211,095 -0.22(-0.86%)
Jan 06, 2017 26.77 26.80 26.06 26.09 298,307 -0.57(-2.13%)
Jan 05, 2017 27.59 27.59 26.62 26.66 298,544 -1.08(-3.88%)
Jan 04, 2017 27.77 28.00 27.62 27.74 198,668 +0.11(+0.40%)
Jan 03, 2017 27.77 28.11 27.40 27.62 263,865 +0.30(+1.09%)
Dec 30, 2016 27.33 27.33 27.33 0 -0.48(-1.73%)
Dec 29, 2016 27.55 27.88 27.51 27.81 189,479 +0.33(+1.21%)
Dec 28, 2016 27.88 28.03 27.25 27.48 103,364 -0.41(-1.46%)
Dec 27, 2016 27.37 27.96 27.33 27.88 122,898 +0.52(+1.90%)
Dec 23, 2016 27.37 27.37 27.37 0 +0.00(+0.00%)
Dec 22, 2016 28.11 28.11 27.22 27.37 152,183 -0.70(-2.51%)
Dec 21, 2016 28.66 28.74 28.03 28.07 273,560 -0.70(-2.45%)
Dec 20, 2016 28.52 28.77 28.18 28.77 209,699 +0.41(+1.44%)
Dec 19, 2016 27.51 28.44 27.31 28.37 221,520 +1.04(+3.80%)
Dec 16, 2016 27.22 27.59 27.07 27.33 848,695 +0.15(+0.55%)
Dec 15, 2016 27.14 27.66 26.85 27.18 326,677 +0.04(+0.14%)
Dec 14, 2016 27.62 27.88 26.74 27.14 254,089 -0.48(-1.74%)
Dec 13, 2016 27.81 28.03 27.30 27.62 280,862 -0.19(-0.67%)
Dec 12, 2016 27.48 27.85 27.14 27.81 244,664 +0.19(+0.67%)
Dec 09, 2016 27.62 28.55 27.18 27.62 304,407 +0.00(+0.00%)
Dec 08, 2016 26.88 27.62 26.55 27.62 250,906 +0.78(+2.90%)
Dec 07, 2016 26.33 26.96 25.96 26.85 185,257 +0.59(+2.26%)
Dec 06, 2016 26.40 26.40 25.70 26.25 294,578 +0.00(+0.00%)
Dec 05, 2016 25.96 26.29 25.75 26.25 164,839 +0.48(+1.87%)
Dec 02, 2016 25.73 26.03 25.66 25.77 170,339 +0.07(+0.29%)
Dec 01, 2016 25.73 26.03 25.47 25.70 164,975 +0.11(+0.44%)
Nov 30, 2016 26.22 26.29 25.55 25.59 135,183 -0.41(-1.57%)
Nov 29, 2016 25.88 26.25 25.77 25.99 238,951 +0.04(+0.14%)
Nov 28, 2016 26.22 26.29 25.90 25.96 127,793 -0.41(-1.55%)
Nov 25, 2016 26.14 26.48 26.14 26.36 59,469 +0.22(+0.85%)
Nov 23, 2016 26.14 26.14 26.14 0 -0.19(-0.70%)
Nov 22, 2016 25.77 26.40 25.70 26.33 188,455 +0.59(+2.31%)
Nov 21, 2016 25.59 25.77 25.25 25.73 282,597 +0.26(+1.02%)
Nov 18, 2016 25.59 25.77 25.25 25.47 291,188 -0.11(-0.43%)
Nov 17, 2016 25.25 25.99 25.33 25.59 269,681 +0.33(+1.32%)
Nov 16, 2016 25.18 25.47 25.03 25.25 136,745 +0.07(+0.29%)
Nov 15, 2016 25.51 25.59 25.03 25.18 249,875 -0.33(-1.31%)
Nov 14, 2016 25.10 25.73 25.10 25.51 307,834 +0.74(+2.99%)
Nov 11, 2016 23.92 25.10 23.73 24.77 340,877 +0.93(+3.89%)
Nov 10, 2016 23.77 24.32 23.62 23.84 404,646 +0.41(+1.74%)
Nov 09, 2016 22.17 23.47 21.99 23.43 238,812 +1.11(+4.98%)
Nov 08, 2016 22.36 22.58 22.21 22.32 185,824 -0.11(-0.50%)
Nov 07, 2016 22.62 22.79 22.29 22.43 195,525 +0.19(+0.83%)
Nov 04, 2016 22.14 22.88 22.10 22.25 226,832 +0.11(+0.50%)
Nov 03, 2016 22.36 22.40 21.95 22.14 396,716 -0.15(-0.67%)
Nov 02, 2016 22.36 22.66 22.21 22.29 243,628 +0.00(+0.00%)
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.