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, 2020 10.01 10.45 9.760 10.17 403,990 -0.05(-0.53%)
Apr 29, 2020 10.79 10.82 9.931 10.23 597,249 -0.14(-1.39%)
Apr 28, 2020 9.967 10.54 9.893 10.37 266,379 +0.71(+7.36%)
Apr 27, 2020 9.670 10.00 9.544 9.661 349,740 -0.05(-0.56%)
Apr 24, 2020 9.184 9.751 9.130 9.715 303,265 +0.70(+7.78%)
Apr 23, 2020 8.501 9.193 8.501 9.013 291,349 +0.53(+6.26%)
Apr 22, 2020 8.627 8.654 8.312 8.483 185,982 +0.01(+0.11%)
Apr 21, 2020 8.627 8.923 8.402 8.474 316,490 -0.40(-4.56%)
Apr 20, 2020 8.771 9.193 8.771 8.878 351,872 -0.24(-2.66%)
Apr 17, 2020 8.726 9.202 8.492 9.121 399,314 +0.77(+9.27%)
Apr 16, 2020 8.663 8.753 8.204 8.348 324,020 -0.24(-2.83%)
Apr 15, 2020 8.555 8.744 8.051 8.591 459,406 -0.35(-3.92%)
Apr 14, 2020 9.598 9.598 8.887 8.941 293,112 -0.40(-4.33%)
Apr 13, 2020 9.490 9.639 9.121 9.346 266,074 -0.17(-1.80%)
Apr 09, 2020 8.923 9.634 8.923 9.517 291,926 +0.89(+10.32%)
Apr 08, 2020 8.276 8.860 7.727 8.627 556,529 +0.27(+3.23%)
Apr 07, 2020 8.893 9.304 8.216 8.357 341,136 -0.18(-2.06%)
Apr 06, 2020 7.899 8.577 7.776 8.533 503,253 +0.96(+12.66%)
Apr 03, 2020 7.785 7.882 7.372 7.574 369,234 -0.27(-3.48%)
Apr 02, 2020 8.110 8.717 7.578 7.847 368,298 -0.48(-5.71%)
Apr 01, 2020 8.612 9.289 8.022 8.322 435,981 -0.67(-7.44%)
Mar 31, 2020 9.316 9.861 8.779 8.990 472,400 -0.51(-5.37%)
Mar 30, 2020 9.940 9.940 8.929 9.500 422,386 -0.42(-4.26%)
Mar 27, 2020 10.34 10.74 9.914 9.923 369,348 -0.74(-6.93%)
Mar 26, 2020 10.26 11.14 10.19 10.66 394,297 +0.44(+4.30%)
Mar 25, 2020 10.32 10.87 10.03 10.22 496,835 -0.10(-0.94%)
Mar 24, 2020 9.711 10.32 9.711 10.32 435,813 +0.97(+10.35%)
Mar 23, 2020 9.738 9.799 8.533 9.351 671,155 -0.50(-5.09%)
Mar 20, 2020 10.36 10.51 9.333 9.852 746,086 -0.48(-4.60%)
Mar 19, 2020 8.849 10.71 8.665 10.33 494,913 +1.56(+17.75%)
Mar 18, 2020 8.929 9.184 8.181 8.770 373,657 -0.59(-6.30%)
Mar 17, 2020 9.078 9.623 8.559 9.360 539,077 +0.34(+3.80%)
Mar 16, 2020 9.166 9.764 8.841 9.016 412,216 -1.22(-11.94%)
Mar 13, 2020 9.905 10.27 9.597 10.24 625,471 +0.99(+10.65%)
Mar 12, 2020 9.632 9.887 9.157 9.254 338,767 -0.94(-9.23%)
Mar 11, 2020 10.24 10.56 10.03 10.20 325,431 -0.28(-2.69%)
Mar 10, 2020 11.14 11.14 10.23 10.48 356,681 -0.43(-3.95%)
Mar 09, 2020 11.09 11.34 10.69 10.91 445,385 -0.80(-6.84%)
Mar 06, 2020 11.44 11.76 11.29 11.71 344,225 +0.02(+0.15%)
Mar 05, 2020 11.80 11.88 11.56 11.69 430,494 -0.34(-2.85%)
Mar 04, 2020 11.75 12.04 11.52 12.03 327,142 +0.41(+3.56%)
Mar 03, 2020 11.73 11.88 11.38 11.62 413,139 -0.11(-0.90%)
Mar 02, 2020 11.67 11.73 11.27 11.73 317,485 +0.11(+0.98%)
Feb 28, 2020 11.46 11.80 11.44 11.61 427,439 -0.13(-1.12%)
Feb 27, 2020 11.58 12.02 11.51 11.74 488,413 -0.09(-0.74%)
Feb 26, 2020 11.79 12.06 11.63 11.83 348,789 +0.07(+0.60%)
Feb 25, 2020 12.52 12.52 11.61 11.76 314,829 -0.76(-6.04%)
Feb 24, 2020 12.52 12.76 12.27 12.52 414,170 -0.33(-2.60%)
Feb 21, 2020 12.95 13.00 12.67 12.85 213,719 -0.11(-0.81%)
Feb 20, 2020 12.92 13.01 12.71 12.96 233,021 +0.10(+0.75%)
Feb 19, 2020 13.14 13.22 12.84 12.86 296,585 -0.15(-1.15%)
Feb 18, 2020 12.83 13.21 12.79 13.01 299,770 +0.20(+1.58%)
Feb 14, 2020 12.93 12.93 12.67 12.81 468,705 -0.09(-0.68%)
Feb 13, 2020 12.84 12.98 12.71 12.90 286,544 +0.09(+0.69%)
Feb 12, 2020 12.68 12.85 12.58 12.81 348,973 +0.13(+1.04%)
Feb 11, 2020 12.83 12.93 12.50 12.68 510,025 -0.07(-0.55%)
Feb 10, 2020 12.71 12.97 12.56 12.75 464,808 -0.01(-0.07%)
Feb 07, 2020 12.82 12.94 12.57 12.76 480,528 -0.07(-0.55%)
Feb 06, 2020 13.17 13.27 12.68 12.83 597,894 -0.42(-3.19%)
Feb 05, 2020 13.52 13.85 12.45 13.25 696,688 -0.69(-4.92%)
Feb 04, 2020 14.32 14.36 13.92 13.93 283,074 -0.24(-1.68%)
Feb 03, 2020 14.21 14.47 14.09 14.17 357,803 -0.04(-0.25%)
Jan 31, 2020 14.59 14.59 14.16 14.21 331,720 -0.40(-2.77%)
Jan 30, 2020 14.95 15.07 14.47 14.61 395,017 -0.37(-2.47%)
Jan 29, 2020 15.32 15.42 14.95 14.98 326,082 -0.38(-2.46%)
Jan 28, 2020 15.54 15.61 15.32 15.36 282,349 -0.04(-0.23%)
Jan 27, 2020 15.39 15.76 15.33 15.39 348,372 -0.21(-1.35%)
Jan 24, 2020 15.86 15.90 15.58 15.61 313,758 -0.25(-1.55%)
Jan 23, 2020 15.82 15.94 15.58 15.85 350,293 +0.06(+0.39%)
Jan 22, 2020 15.57 15.85 15.51 15.79 360,591 +0.29(+1.87%)
Jan 21, 2020 15.74 15.77 15.45 15.50 314,339 -0.28(-1.78%)
Jan 17, 2020 16.06 16.08 15.76 15.78 307,506 -0.22(-1.37%)
Jan 16, 2020 15.89 16.08 15.86 16.00 206,070 +0.24(+1.51%)
Jan 15, 2020 15.54 15.82 15.47 15.76 377,524 +0.24(+1.53%)
Jan 14, 2020 15.31 15.58 14.92 15.53 651,071 -0.18(-1.12%)
Jan 13, 2020 15.50 15.73 15.50 15.70 129,144 +0.20(+1.31%)
Jan 10, 2020 15.56 15.56 15.33 15.50 355,593 -0.05(-0.34%)
Jan 09, 2020 15.97 16.02 15.53 15.55 337,510 -0.49(-3.07%)
Jan 08, 2020 16.20 16.30 16.01 16.04 218,318 -0.01(-0.05%)
Jan 07, 2020 16.27 16.31 16.00 16.05 328,306 -0.19(-1.18%)
Jan 06, 2020 15.99 16.39 15.92 16.25 231,442 +0.14(+0.86%)
Jan 03, 2020 15.98 16.18 15.85 16.11 292,531 -0.05(-0.32%)
Jan 02, 2020 16.63 16.68 16.05 16.16 256,414 -0.42(-2.52%)
Dec 31, 2019 16.52 16.67 16.43 16.58 351,750 -0.11(-0.68%)
Dec 30, 2019 16.48 16.70 16.34 16.69 298,083 +0.22(+1.32%)
Dec 27, 2019 16.44 16.52 16.35 16.47 190,651 +0.04(+0.26%)
Dec 26, 2019 16.37 16.49 16.18 16.43 200,169 +0.02(+0.11%)
Dec 24, 2019 16.28 16.41 16.21 16.41 114,413 +0.16(+0.96%)
Dec 23, 2019 16.23 16.29 16.02 16.25 207,261 +0.10(+0.59%)
Dec 20, 2019 16.16 16.36 16.11 16.16 470,419 -0.03(-0.16%)
Dec 19, 2019 15.96 16.22 15.91 16.18 240,767 +0.15(+0.92%)
Dec 18, 2019 15.90 16.11 15.85 16.04 213,040 +0.17(+1.10%)
Dec 17, 2019 15.53 15.92 15.28 15.86 283,707 +0.27(+1.73%)
Dec 16, 2019 15.52 15.82 15.52 15.59 337,018 +0.17(+1.13%)
Dec 13, 2019 15.38 15.50 15.14 15.42 438,567 -0.03(-0.23%)
Dec 12, 2019 15.37 15.58 15.30 15.45 190,189 +0.03(+0.17%)
Dec 11, 2019 15.26 15.48 15.21 15.43 200,539 +0.18(+1.20%)
Dec 10, 2019 15.31 15.41 15.19 15.24 201,777 -0.06(-0.40%)
Dec 09, 2019 15.04 15.38 14.99 15.31 249,567 +0.20(+1.32%)
Dec 06, 2019 15.07 15.25 15.07 15.11 226,987 +0.16(+1.05%)
Dec 05, 2019 14.97 15.17 14.92 14.95 179,415 -0.03(-0.17%)
Dec 04, 2019 15.21 15.27 14.97 14.98 184,274 -0.17(-1.15%)
Dec 03, 2019 15.21 15.21 14.93 15.15 225,585 -0.22(-1.41%)
Dec 02, 2019 15.60 15.63 15.28 15.37 248,220 -0.18(-1.17%)
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%)
Sep 03, 2019 14.70 14.79 14.45 14.52 267,332 -0.28(-1.86%)
Aug 30, 2019 14.95 14.97 14.66 14.79 140,581 -0.09(-0.58%)
Aug 29, 2019 15.04 15.27 14.87 14.88 177,120 -0.05(-0.35%)
Aug 28, 2019 14.62 14.97 14.53 14.93 247,517 +0.27(+1.82%)
Aug 27, 2019 15.07 15.07 14.64 14.66 223,129 -0.34(-2.24%)
Aug 26, 2019 15.36 15.37 14.90 15.00 260,698 -0.25(-1.64%)
Aug 23, 2019 15.48 15.60 15.24 15.25 348,024 -0.34(-2.15%)
Aug 22, 2019 15.38 15.66 15.31 15.58 150,105 +0.15(+1.00%)
Aug 21, 2019 15.63 15.77 15.41 15.43 274,988 +0.06(+0.39%)
Aug 20, 2019 15.46 15.56 15.24 15.37 314,339 -0.15(-0.94%)
Aug 19, 2019 15.55 15.83 15.47 15.51 262,041 +0.17(+1.12%)
Aug 16, 2019 15.28 15.45 15.11 15.34 329,652 +0.12(+0.79%)
Aug 15, 2019 15.35 15.51 15.21 15.22 280,959 -0.04(-0.28%)
Aug 14, 2019 15.39 15.43 15.14 15.27 521,403 -0.32(-2.04%)
Aug 13, 2019 15.29 15.90 15.29 15.58 197,050 +0.28(+1.80%)
Aug 12, 2019 15.19 15.51 15.10 15.31 362,834 +0.00(+0.00%)
Aug 09, 2019 15.38 15.42 15.02 15.31 327,791 -0.10(-0.67%)
Aug 08, 2019 15.25 15.42 15.02 15.41 428,049 +0.19(+1.24%)
Aug 07, 2019 14.95 15.32 14.88 15.22 508,964 +0.12(+0.80%)
Aug 06, 2019 15.14 15.26 14.70 15.10 332,474 +0.01(+0.06%)
Aug 05, 2019 14.86 15.32 14.81 15.09 498,315 +0.01(+0.06%)
Aug 02, 2019 15.76 15.76 14.98 15.08 754,304 -0.73(-4.62%)
Aug 01, 2019 16.90 17.66 15.76 15.82 1,006,154 -1.88(-10.64%)
Jul 31, 2019 17.95 18.10 17.66 17.70 372,291 -0.24(-1.34%)
Jul 30, 2019 17.77 18.32 17.72 17.94 298,320 +0.13(+0.72%)
Jul 29, 2019 17.95 18.05 17.78 17.81 269,921 -0.15(-0.86%)
Jul 26, 2019 17.86 17.97 17.58 17.97 291,512 +0.22(+1.26%)
Jul 25, 2019 17.84 17.97 17.64 17.74 375,607 -0.12(-0.67%)
Jul 24, 2019 17.66 17.96 17.61 17.86 196,000 +0.15(+0.83%)
Jul 23, 2019 17.64 17.73 17.47 17.72 107,630 +0.09(+0.54%)
Jul 22, 2019 17.83 17.83 17.49 17.62 181,240 -0.12(-0.68%)
Jul 19, 2019 17.74 18.04 17.73 17.74 213,837 -0.03(-0.19%)
Jul 18, 2019 18.04 18.11 17.52 17.78 182,486 -0.32(-1.76%)
Jul 17, 2019 18.53 18.53 18.09 18.09 300,855 -0.34(-1.87%)
Jul 16, 2019 17.80 18.49 17.65 18.44 359,438 +0.62(+3.47%)
Jul 15, 2019 17.86 17.86 17.45 17.82 299,795 -0.02(-0.10%)
Jul 12, 2019 17.70 17.93 17.61 17.84 276,745 +0.15(+0.88%)
Jul 11, 2019 17.79 17.79 17.49 17.68 197,070 -0.15(-0.82%)
Jul 10, 2019 17.65 17.91 17.53 17.83 316,209 +0.21(+1.22%)
Jul 09, 2019 17.78 17.92 17.42 17.61 312,998 -0.21(-1.21%)
Jul 08, 2019 17.79 17.90 17.66 17.83 364,325 -0.03(-0.19%)
Jul 05, 2019 17.84 17.94 17.65 17.86 247,363 -0.06(-0.33%)
Jul 03, 2019 18.03 18.06 17.78 17.92 121,334 -0.05(-0.28%)
Jul 02, 2019 17.97 18.12 17.84 17.97 175,219 -0.06(-0.33%)
Jul 01, 2019 18.07 18.45 17.62 18.03 426,129 +0.09(+0.47%)
Jun 28, 2019 17.55 17.99 17.55 17.95 510,803 +0.43(+2.43%)
Jun 27, 2019 17.31 17.55 17.30 17.52 312,757 +0.26(+1.53%)
Jun 26, 2019 17.26 17.58 17.21 17.26 282,387 +0.01(+0.05%)
Jun 25, 2019 17.21 17.55 17.16 17.25 358,204 +0.08(+0.45%)
Jun 24, 2019 17.20 17.33 17.12 17.17 272,320 +0.02(+0.10%)
Jun 21, 2019 17.32 17.38 17.09 17.15 528,288 -0.24(-1.37%)
Jun 20, 2019 17.96 18.11 17.27 17.39 512,851 -0.49(-2.76%)
Jun 19, 2019 17.55 17.94 17.38 17.89 300,605 +0.25(+1.40%)
Jun 18, 2019 17.74 18.01 17.55 17.64 306,770 +0.03(+0.15%)
Jun 17, 2019 17.88 17.94 17.51 17.61 265,452 -0.26(-1.48%)
Jun 14, 2019 17.92 18.07 17.86 17.88 151,727 -0.03(-0.19%)
Jun 13, 2019 17.88 18.11 17.71 17.91 220,882 +0.08(+0.43%)
Jun 12, 2019 17.75 18.12 17.69 17.84 302,136 +0.02(+0.10%)
Jun 11, 2019 17.96 18.08 17.71 17.82 429,466 -0.03(-0.19%)
Jun 10, 2019 17.80 17.99 17.74 17.85 193,147 +0.03(+0.19%)
Jun 07, 2019 17.96 18.05 17.78 17.82 409,182 -0.09(-0.52%)
Jun 06, 2019 18.00 18.22 17.75 17.91 441,517 -0.22(-1.22%)
Jun 05, 2019 18.39 18.51 17.93 18.13 193,183 -0.14(-0.75%)
Jun 04, 2019 18.01 18.28 17.93 18.27 219,938 +0.48(+2.68%)
Jun 03, 2019 18.07 18.24 17.74 17.79 294,551 -0.29(-1.60%)
May 31, 2019 18.33 18.33 17.96 18.08 283,388 -0.43(-2.30%)
May 30, 2019 18.27 18.56 18.24 18.51 250,481 +0.30(+1.64%)
May 29, 2019 18.24 18.42 18.10 18.21 344,926 -0.23(-1.25%)
May 28, 2019 18.75 18.88 18.44 18.44 110,214 -0.26(-1.37%)
May 24, 2019 18.36 18.75 18.36 18.70 197,843 +0.43(+2.38%)
May 23, 2019 18.47 18.56 18.15 18.26 328,093 -0.32(-1.74%)
May 22, 2019 18.90 18.93 18.54 18.59 384,959 -0.45(-2.37%)
May 21, 2019 19.15 19.30 19.00 19.04 224,809 -0.09(-0.49%)
May 20, 2019 19.23 19.40 19.11 19.13 344,552 -0.16(-0.84%)
May 17, 2019 19.12 19.34 19.12 19.29 316,010 +0.06(+0.31%)
May 16, 2019 19.46 19.59 19.20 19.23 175,684 -0.20(-1.01%)
May 15, 2019 19.11 19.46 19.03 19.43 354,983 +0.19(+0.97%)
May 14, 2019 19.03 19.35 18.83 19.24 216,870 +0.22(+1.17%)
May 13, 2019 19.23 19.34 18.89 19.02 264,276 -0.44(-2.28%)
May 10, 2019 19.33 19.47 19.11 19.46 160,528 +0.14(+0.75%)
May 09, 2019 19.12 19.48 18.92 19.32 410,171 +0.14(+0.76%)
May 08, 2019 19.12 19.23 18.90 19.17 576,959 +0.06(+0.31%)
May 07, 2019 19.57 19.69 19.02 19.11 327,668 -0.51(-2.61%)
May 06, 2019 18.94 19.63 18.93 19.63 403,733 +0.42(+2.17%)
May 03, 2019 19.18 19.28 19.11 19.21 218,027 +0.10(+0.54%)
May 02, 2019 18.62 19.18 18.62 19.11 349,443 +0.51(+2.75%)
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.