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 (%)
Oct 31, 2014 20.39 20.39 20.10 20.16 346,633 +0.03(+0.14%)
Oct 30, 2014 19.92 20.32 19.79 20.13 242,155 +0.13(+0.64%)
Oct 29, 2014 20.24 20.24 19.95 20.00 200,554 -0.27(-1.33%)
Oct 28, 2014 19.49 20.31 19.49 20.27 362,584 +0.79(+4.06%)
Oct 27, 2014 19.40 19.52 19.47 19.48 225,165 +0.01(+0.07%)
Oct 24, 2014 19.19 19.50 18.89 19.47 266,033 +0.24(+1.26%)
Oct 23, 2014 18.66 19.38 18.63 19.22 553,262 +0.88(+4.82%)
Oct 22, 2014 18.70 19.69 18.27 18.34 1,008,929 +0.02(+0.12%)
Oct 21, 2014 18.11 18.45 18.04 18.32 253,271 +0.34(+1.90%)
Oct 20, 2014 17.53 18.00 17.52 17.98 328,389 +0.47(+2.69%)
Oct 17, 2014 17.75 17.83 17.26 17.51 340,491 +0.01(+0.08%)
Oct 16, 2014 17.01 17.61 17.01 17.49 801,699 +0.21(+1.24%)
Oct 15, 2014 17.22 17.46 16.92 17.28 625,640 -0.19(-1.10%)
Oct 14, 2014 17.09 17.61 16.95 17.47 333,471 +0.57(+3.37%)
Oct 13, 2014 16.67 17.17 16.66 16.90 370,454 +0.26(+1.58%)
Oct 10, 2014 16.68 17.04 16.57 16.64 410,021 -0.09(-0.51%)
Oct 09, 2014 16.81 16.98 16.41 16.72 493,783 -0.10(-0.59%)
Oct 08, 2014 16.40 17.18 16.30 16.82 610,377 +0.44(+2.70%)
Oct 07, 2014 16.65 16.65 16.32 16.38 558,937 -0.27(-1.62%)
Oct 06, 2014 16.56 16.72 16.48 16.65 240,062 +0.17(+1.03%)
Oct 03, 2014 16.62 16.69 16.47 16.48 135,297 +0.07(+0.43%)
Oct 02, 2014 16.11 16.46 16.09 16.41 188,435 +0.29(+1.80%)
Oct 01, 2014 16.15 16.29 16.00 16.12 219,712 -0.04(-0.22%)
Sep 30, 2014 16.60 16.70 16.15 16.16 263,438 -0.44(-2.65%)
Sep 29, 2014 16.58 16.70 16.44 16.60 202,112 -0.11(-0.68%)
Sep 26, 2014 16.70 16.79 16.58 16.71 191,569 +0.04(+0.25%)
Sep 25, 2014 16.85 16.94 16.50 16.67 309,404 -0.23(-1.34%)
Sep 24, 2014 16.92 17.11 16.79 16.89 206,767 +0.06(+0.34%)
Sep 23, 2014 17.04 17.10 16.83 16.84 320,942 -0.29(-1.70%)
Sep 22, 2014 17.35 17.37 17.04 17.13 133,888 -0.31(-1.79%)
Sep 19, 2014 17.85 17.85 17.33 17.44 399,003 -0.40(-2.26%)
Sep 18, 2014 18.06 18.28 17.74 17.84 298,334 -0.26(-1.41%)
Sep 17, 2014 18.07 18.42 17.94 18.10 314,462 +0.13(+0.75%)
Sep 16, 2014 17.79 18.08 17.72 17.96 276,465 +0.18(+1.04%)
Sep 15, 2014 17.92 17.97 17.72 17.78 233,581 -0.11(-0.59%)
Sep 12, 2014 18.17 18.17 17.69 17.89 279,310 -0.25(-1.37%)
Sep 11, 2014 18.00 18.25 17.82 18.13 377,959 +0.07(+0.39%)
Sep 10, 2014 18.08 18.20 17.91 18.06 191,770 +0.04(+0.20%)
Sep 09, 2014 18.11 18.16 17.85 18.03 229,576 -0.06(-0.35%)
Sep 08, 2014 18.22 18.27 17.97 18.09 138,573 -0.16(-0.85%)
Sep 05, 2014 18.14 18.38 18.14 18.25 203,993 +0.08(+0.47%)
Sep 04, 2014 18.08 18.30 18.08 18.16 190,939 +0.15(+0.83%)
Sep 03, 2014 18.14 18.21 17.90 18.01 241,781 -0.02(-0.12%)
Sep 02, 2014 17.92 18.07 17.67 18.04 161,488 +0.16(+0.87%)
Aug 29, 2014 17.83 17.88 17.88 17.88 120,229 +0.09(+0.52%)
Aug 28, 2014 17.75 17.89 17.29 17.79 366,628 -0.12(-0.67%)
Aug 27, 2014 18.13 18.20 17.87 17.91 144,268 -0.16(-0.86%)
Aug 26, 2014 17.98 18.14 17.86 18.06 120,455 +0.09(+0.47%)
Aug 25, 2014 17.98 18.07 17.78 17.98 245,160 +0.06(+0.32%)
Aug 22, 2014 17.84 17.99 17.70 17.92 143,787 +0.05(+0.28%)
Aug 21, 2014 17.74 17.94 17.57 17.87 150,916 +0.12(+0.68%)
Aug 20, 2014 17.82 17.90 17.50 17.75 435,462 -0.16(-0.91%)
Aug 19, 2014 17.52 18.05 17.52 17.91 609,003 +0.55(+3.14%)
Aug 18, 2014 17.14 17.50 17.09 17.37 339,950 +0.41(+2.42%)
Aug 15, 2014 17.14 17.14 16.78 16.96 292,596 -0.02(-0.12%)
Aug 14, 2014 16.69 17.03 16.69 16.98 122,967 +0.34(+2.04%)
Aug 13, 2014 16.85 16.85 16.46 16.64 347,141 -0.10(-0.59%)
Aug 12, 2014 17.05 17.05 16.60 16.74 220,743 -0.32(-1.87%)
Aug 11, 2014 17.17 17.35 17.05 17.06 182,451 +0.00(+0.00%)
Aug 08, 2014 16.58 17.08 16.55 17.06 304,015 +0.55(+3.30%)
Aug 07, 2014 16.59 16.73 16.41 16.51 198,254 -0.06(-0.34%)
Aug 06, 2014 16.38 16.72 16.38 16.57 135,169 +0.14(+0.86%)
Aug 05, 2014 16.28 16.67 16.16 16.43 396,895 +0.11(+0.70%)
Aug 04, 2014 16.10 16.38 16.05 16.31 161,367 +0.27(+1.68%)
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.