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 29, 2019 15.44 15.59 15.30 15.55 179,842 +0.05(+0.34%)
Nov 27, 2019 15.34 15.55 15.23 15.50 190,421 +0.22(+1.42%)
Nov 26, 2019 15.36 15.66 15.25 15.28 312,847 -0.07(-0.45%)
Nov 25, 2019 14.98 15.42 14.93 15.35 253,521 +0.46(+3.10%)
Nov 22, 2019 15.00 15.18 14.87 14.89 208,474 -0.10(-0.70%)
Nov 21, 2019 15.78 15.78 14.87 14.99 393,602 -0.89(-5.59%)
Nov 20, 2019 16.01 16.04 15.80 15.88 199,437 -0.26(-1.62%)
Nov 19, 2019 16.38 16.50 16.13 16.14 192,368 -0.27(-1.64%)
Nov 18, 2019 16.62 16.64 16.38 16.41 216,356 -0.21(-1.26%)
Nov 15, 2019 16.54 16.65 16.37 16.62 288,621 +0.16(+0.95%)
Nov 14, 2019 16.36 16.51 16.25 16.46 219,376 +0.07(+0.42%)
Nov 13, 2019 16.59 16.59 16.31 16.39 173,680 -0.29(-1.72%)
Nov 12, 2019 16.73 16.91 16.56 16.68 280,195 -0.12(-0.72%)
Nov 11, 2019 16.87 16.96 16.78 16.80 153,295 -0.18(-1.08%)
Nov 08, 2019 16.88 17.10 16.72 16.98 284,367 -0.05(-0.31%)
Nov 07, 2019 17.00 17.20 16.86 17.04 337,188 +0.16(+0.93%)
Nov 06, 2019 17.05 17.56 16.70 16.88 342,064 -0.32(-1.87%)
Nov 05, 2019 17.49 18.05 16.66 17.20 628,292 +0.07(+0.41%)
Nov 04, 2019 17.19 17.27 16.94 17.13 275,070 -0.04(-0.25%)
Nov 01, 2019 17.18 17.41 17.04 17.18 238,716 +0.03(+0.20%)
Oct 31, 2019 17.31 17.36 16.86 17.14 300,686 -0.17(-1.00%)
Oct 30, 2019 17.19 17.31 16.90 17.31 203,808 +0.17(+1.01%)
Oct 29, 2019 16.80 17.18 16.76 17.14 195,957 +0.29(+1.70%)
Oct 28, 2019 17.04 17.05 16.85 16.85 175,040 +0.01(+0.05%)
Oct 25, 2019 16.51 16.91 16.51 16.85 148,795 +0.37(+2.22%)
Oct 24, 2019 16.90 16.91 16.33 16.48 197,075 -0.43(-2.52%)
Oct 23, 2019 16.87 16.93 16.69 16.91 158,679 +0.00(+0.00%)
Oct 22, 2019 16.70 17.04 16.65 16.91 129,862 +0.15(+0.88%)
Oct 21, 2019 16.62 16.98 16.62 16.76 259,548 +0.26(+1.58%)
Oct 18, 2019 16.36 16.56 15.74 16.50 352,325 -0.16(-0.94%)
Oct 17, 2019 16.51 16.68 16.51 16.65 140,131 +0.17(+1.06%)
Oct 16, 2019 16.35 16.60 16.35 16.48 123,248 +0.15(+0.91%)
Oct 15, 2019 16.35 16.55 16.20 16.33 116,100 +0.09(+0.53%)
Oct 14, 2019 16.18 16.33 16.00 16.25 118,052 +0.06(+0.38%)
Oct 11, 2019 16.21 16.50 16.16 16.18 211,579 +0.14(+0.87%)
Oct 10, 2019 15.89 16.13 15.89 16.05 176,718 +0.13(+0.82%)
Oct 09, 2019 16.35 16.35 15.81 15.91 229,083 -0.36(-2.19%)
Oct 08, 2019 16.17 16.38 15.86 16.27 335,063 +0.03(+0.16%)
Oct 07, 2019 15.90 16.34 15.85 16.25 316,056 +0.31(+1.94%)
Oct 04, 2019 15.73 15.97 15.61 15.94 187,093 +0.26(+1.65%)
Oct 03, 2019 16.12 16.12 15.43 15.68 189,029 -0.45(-2.77%)
Oct 02, 2019 16.26 16.26 15.94 16.12 293,790 -0.15(-0.95%)
Oct 01, 2019 16.49 16.75 16.26 16.28 221,356 -0.15(-0.89%)
Sep 30, 2019 16.29 16.62 16.10 16.43 343,825 +0.19(+1.17%)
Sep 27, 2019 16.01 16.47 15.97 16.24 348,838 +0.32(+2.00%)
Sep 26, 2019 16.05 16.10 15.78 15.92 159,873 -0.15(-0.96%)
Sep 25, 2019 16.26 16.41 15.94 16.07 213,372 -0.09(-0.53%)
Sep 24, 2019 15.95 16.27 15.95 16.16 334,205 +0.25(+1.57%)
Sep 23, 2019 15.70 16.07 15.70 15.91 345,081 +0.15(+0.98%)
Sep 20, 2019 15.95 16.10 15.73 15.76 529,769 -0.23(-1.45%)
Sep 19, 2019 16.28 16.41 15.94 15.99 218,593 -0.25(-1.54%)
Sep 18, 2019 16.46 16.47 16.09 16.24 256,372 -0.23(-1.41%)
Sep 17, 2019 16.68 16.68 16.17 16.47 188,382 -0.25(-1.49%)
Sep 16, 2019 16.55 16.88 16.45 16.72 260,135 +0.08(+0.47%)
Sep 13, 2019 16.55 16.77 16.38 16.64 267,210 +0.14(+0.83%)
Sep 12, 2019 16.37 16.55 16.09 16.50 340,216 +0.21(+1.32%)
Sep 11, 2019 16.08 16.35 15.86 16.29 213,535 +0.27(+1.66%)
Sep 10, 2019 15.64 16.06 15.53 16.02 255,778 +0.37(+2.36%)
Sep 09, 2019 15.46 15.67 15.40 15.65 237,150 +0.20(+1.28%)
Sep 06, 2019 15.11 15.57 15.11 15.45 260,233 +0.38(+2.51%)
Sep 05, 2019 14.66 15.26 14.65 15.08 335,720 +0.57(+3.91%)
Sep 04, 2019 14.63 14.64 14.30 14.51 198,149 -0.01(-0.06%)
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.