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 (%)
Nov 30, 2018 16.39 16.56 16.33 16.47 243,743 +0.04(+0.24%)
Nov 29, 2018 16.53 16.56 16.20 16.43 240,694 -0.11(-0.67%)
Nov 28, 2018 16.21 16.57 15.90 16.54 293,474 +0.34(+2.10%)
Nov 27, 2018 16.19 16.34 15.90 16.20 323,754 -0.10(-0.58%)
Nov 26, 2018 16.39 16.57 15.93 16.30 534,688 +0.07(+0.44%)
Nov 23, 2018 16.07 16.70 16.07 16.23 351,990 +0.08(+0.49%)
Nov 21, 2018 16.15 16.15 16.15 0 +0.63(+4.03%)
Nov 20, 2018 15.31 15.88 15.26 15.52 545,467 +0.24(+1.56%)
Nov 19, 2018 15.53 15.69 15.17 15.28 427,342 -0.23(-1.48%)
Nov 16, 2018 15.02 15.61 14.96 15.51 433,616 +0.36(+2.35%)
Nov 15, 2018 15.25 15.26 14.69 15.16 442,994 -0.17(-1.09%)
Nov 14, 2018 15.69 15.81 15.31 15.32 600,205 -0.29(-1.88%)
Nov 13, 2018 15.42 15.69 15.31 15.61 377,197 +0.26(+1.70%)
Nov 12, 2018 15.67 15.76 15.31 15.35 247,913 -0.35(-2.22%)
Nov 09, 2018 15.59 15.78 15.46 15.70 426,173 +0.06(+0.35%)
Nov 08, 2018 15.65 15.84 15.50 15.65 314,315 -0.03(-0.20%)
Nov 07, 2018 15.45 15.93 15.16 15.68 476,575 +0.22(+1.44%)
Nov 06, 2018 15.02 15.52 14.99 15.46 548,542 +0.36(+2.42%)
Nov 05, 2018 15.64 15.79 15.04 15.09 884,396 -0.59(-3.79%)
Nov 02, 2018 15.66 15.95 15.44 15.69 406,113 +0.09(+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.