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 (%)
Apr 30, 2019 17.85 19.55 17.81 18.83 1,066,307 +1.44(+8.28%)
Apr 29, 2019 17.15 17.52 17.09 17.39 407,078 +0.21(+1.24%)
Apr 26, 2019 16.83 17.20 16.71 17.18 245,486 +0.35(+2.08%)
Apr 25, 2019 17.26 17.26 16.75 16.83 215,470 -0.40(-2.32%)
Apr 24, 2019 16.88 17.33 16.78 17.23 304,770 +0.32(+1.86%)
Apr 23, 2019 16.70 17.09 16.65 16.92 470,984 +0.31(+1.85%)
Apr 22, 2019 17.05 17.06 16.55 16.61 282,417 -0.48(-2.79%)
Apr 18, 2019 17.35 17.38 16.99 17.09 308,265 -0.26(-1.47%)
Apr 17, 2019 17.38 17.43 17.21 17.34 190,125 +0.03(+0.20%)
Apr 16, 2019 17.15 17.32 17.04 17.31 215,539 +0.16(+0.94%)
Apr 15, 2019 17.03 17.21 17.02 17.15 160,808 +0.15(+0.90%)
Apr 12, 2019 17.32 17.37 16.97 16.99 163,931 -0.26(-1.48%)
Apr 11, 2019 16.83 17.33 16.83 17.25 361,761 +0.33(+1.97%)
Apr 10, 2019 16.51 16.97 16.51 16.92 258,473 +0.49(+2.96%)
Apr 09, 2019 16.51 16.57 16.39 16.43 240,399 -0.08(-0.46%)
Apr 08, 2019 16.43 16.67 16.26 16.51 306,043 +0.00(+0.00%)
Apr 05, 2019 16.51 16.67 16.48 16.51 278,123 +0.05(+0.31%)
Apr 04, 2019 16.20 16.46 16.19 16.46 166,001 +0.28(+1.72%)
Apr 03, 2019 16.08 16.20 16.03 16.18 148,495 +0.18(+1.11%)
Apr 02, 2019 16.18 16.18 15.98 16.00 224,483 -0.19(-1.15%)
Apr 01, 2019 16.21 16.31 16.01 16.19 232,989 +0.04(+0.26%)
Mar 29, 2019 16.40 16.51 15.99 16.14 305,260 -0.24(-1.44%)
Mar 28, 2019 16.39 16.55 16.24 16.38 168,774 +0.02(+0.10%)
Mar 27, 2019 16.28 16.48 16.19 16.36 205,190 +0.13(+0.78%)
Mar 26, 2019 16.08 16.33 16.08 16.24 235,012 +0.24(+1.48%)
Mar 25, 2019 15.56 16.08 15.56 16.00 257,870 +0.35(+2.21%)
Mar 22, 2019 16.05 16.18 15.59 15.65 312,725 -0.50(-3.08%)
Mar 21, 2019 16.04 16.36 16.04 16.15 315,338 +0.08(+0.53%)
Mar 20, 2019 16.31 16.41 15.88 16.07 417,442 -0.25(-1.55%)
Mar 19, 2019 16.41 16.47 16.29 16.32 260,005 -0.04(-0.26%)
Mar 18, 2019 16.16 16.39 16.06 16.36 495,833 +0.20(+1.25%)
Mar 15, 2019 15.98 16.18 15.86 16.16 688,494 +0.18(+1.11%)
Mar 14, 2019 16.23 16.23 15.81 15.98 294,804 -0.27(-1.66%)
Mar 13, 2019 16.46 16.52 16.16 16.25 188,632 -0.16(-0.98%)
Mar 12, 2019 16.54 16.68 16.34 16.41 247,194 -0.12(-0.71%)
Mar 11, 2019 16.45 16.57 16.32 16.53 354,505 +0.19(+1.14%)
Mar 08, 2019 16.26 16.46 16.16 16.35 354,912 +0.01(+0.05%)
Mar 07, 2019 16.57 16.64 16.30 16.34 231,606 -0.25(-1.53%)
Mar 06, 2019 16.49 16.72 16.42 16.59 209,293 +0.08(+0.51%)
Mar 05, 2019 16.78 16.78 16.50 16.51 278,282 -0.26(-1.56%)
Mar 04, 2019 17.17 17.19 16.57 16.77 422,391 -0.35(-2.07%)
Mar 01, 2019 17.08 17.24 16.83 17.12 300,046 +0.18(+1.05%)
Feb 28, 2019 16.64 16.99 16.50 16.94 196,876 +0.29(+1.72%)
Feb 27, 2019 17.14 17.16 16.62 16.66 211,239 -0.51(-2.95%)
Feb 26, 2019 16.98 17.27 16.98 17.16 284,080 +0.15(+0.89%)
Feb 25, 2019 16.88 17.48 16.83 17.01 417,334 +0.40(+2.39%)
Feb 22, 2019 16.50 16.69 16.41 16.62 166,968 +0.16(+0.97%)
Feb 21, 2019 16.52 16.67 16.31 16.46 281,464 -0.13(-0.81%)
Feb 20, 2019 16.72 16.78 16.49 16.59 375,168 -0.05(-0.30%)
Feb 19, 2019 16.65 16.86 16.56 16.64 221,744 -0.03(-0.20%)
Feb 15, 2019 16.51 16.73 16.44 16.67 221,242 +0.21(+1.28%)
Feb 14, 2019 16.23 16.52 16.12 16.46 259,640 +0.16(+0.98%)
Feb 13, 2019 16.51 16.70 16.24 16.30 237,044 -0.19(-1.18%)
Feb 12, 2019 16.28 16.67 16.28 16.50 453,411 +0.31(+1.93%)
Feb 11, 2019 16.24 16.36 16.01 16.19 247,437 -0.04(-0.26%)
Feb 08, 2019 15.85 16.26 15.85 16.23 344,958 +0.44(+2.78%)
Feb 07, 2019 15.50 15.84 15.45 15.79 396,291 +0.20(+1.30%)
Feb 06, 2019 16.09 16.13 15.57 15.59 431,870 -0.50(-3.10%)
Feb 05, 2019 16.03 16.14 15.92 16.08 324,716 +0.06(+0.37%)
Feb 04, 2019 15.61 16.09 15.47 16.03 432,937 +0.08(+0.53%)
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.