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 (%)
May 30, 2014 16.79 16.90 16.50 16.54 170,279 -0.21(-1.26%)
May 29, 2014 16.98 17.23 16.68 16.76 123,056 -0.17(-1.00%)
May 28, 2014 17.17 17.42 16.91 16.93 152,208 -0.28(-1.60%)
May 27, 2014 17.34 17.48 17.15 17.20 165,521 +0.00(+0.00%)
May 23, 2014 16.74 17.20 17.20 17.20 219,171 +0.47(+2.83%)
May 22, 2014 16.64 16.83 16.56 16.73 106,490 +0.21(+1.28%)
May 21, 2014 16.57 16.62 16.33 16.52 213,521 -0.04(-0.26%)
May 20, 2014 16.80 16.80 16.37 16.56 257,208 -0.28(-1.64%)
May 19, 2014 16.74 16.89 16.47 16.83 171,636 +0.04(+0.25%)
May 16, 2014 16.59 16.80 16.41 16.79 190,786 +0.20(+1.23%)
May 15, 2014 16.93 16.94 16.36 16.59 254,719 -0.37(-2.21%)
May 14, 2014 17.31 17.31 16.89 16.96 346,357 -0.37(-2.12%)
May 13, 2014 17.55 17.81 17.19 17.33 316,264 -0.24(-1.37%)
May 12, 2014 17.36 17.78 17.36 17.57 390,476 +0.20(+1.18%)
May 09, 2014 17.12 17.46 17.05 17.36 305,941 +0.21(+1.23%)
May 08, 2014 17.13 17.60 17.05 17.15 326,834 +0.01(+0.04%)
May 07, 2014 17.09 17.21 16.85 17.14 250,875 +0.13(+0.79%)
May 06, 2014 17.04 17.22 16.58 17.01 422,886 -0.04(-0.25%)
May 05, 2014 17.34 17.34 16.94 17.05 223,765 -0.38(-2.19%)
May 02, 2014 16.97 17.60 16.94 17.43 395,406 +0.54(+3.22%)
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.