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 30, 2015 19.76 19.93 19.59 19.75 176,623 -0.09(-0.48%)
Oct 29, 2015 18.90 19.84 18.90 19.84 302,053 +0.91(+4.79%)
Oct 28, 2015 18.94 19.44 18.36 18.93 581,802 -0.56(-2.87%)
Oct 27, 2015 19.91 20.09 19.36 19.49 312,055 -0.53(-2.65%)
Oct 26, 2015 20.02 20.15 19.62 20.02 158,788 +0.02(+0.11%)
Oct 23, 2015 20.28 20.28 19.72 20.00 166,425 -0.04(-0.22%)
Oct 22, 2015 19.91 20.08 19.60 20.04 152,763 +0.19(+0.95%)
Oct 21, 2015 20.14 20.19 19.80 19.85 160,716 -0.23(-1.12%)
Oct 20, 2015 19.82 20.17 19.38 20.08 434,221 +0.12(+0.62%)
Oct 19, 2015 19.95 20.15 19.69 19.96 252,814 -0.07(-0.36%)
Oct 16, 2015 19.62 20.05 19.49 20.03 166,945 +0.41(+2.07%)
Oct 15, 2015 19.39 19.64 19.30 19.62 216,365 +0.23(+1.20%)
Oct 14, 2015 20.19 20.20 19.26 19.39 271,096 -0.78(-3.88%)
Oct 13, 2015 20.41 20.67 20.04 20.17 244,419 -0.36(-1.73%)
Oct 12, 2015 20.30 20.57 20.22 20.53 81,068 +0.30(+1.47%)
Oct 09, 2015 20.28 20.60 20.09 20.23 146,905 -0.03(-0.14%)
Oct 08, 2015 20.22 20.58 20.13 20.26 250,925 +0.04(+0.22%)
Oct 07, 2015 20.16 20.33 19.98 20.22 302,097 +0.18(+0.91%)
Oct 06, 2015 20.62 20.62 20.00 20.04 176,639 -0.67(-3.26%)
Oct 05, 2015 19.78 20.74 19.78 20.71 405,359 +1.06(+5.40%)
Oct 02, 2015 19.42 19.75 19.04 19.65 347,248 +0.09(+0.44%)
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.