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 (%)
Sep 30, 2015 19.14 19.19 18.78 19.07 358,419 +0.17(+0.92%)
Sep 29, 2015 19.69 19.78 18.83 18.90 367,286 -0.74(-3.79%)
Sep 28, 2015 20.14 20.14 19.33 19.64 331,558 -0.54(-2.68%)
Sep 25, 2015 20.55 20.55 20.12 20.18 395,869 -0.22(-1.06%)
Sep 24, 2015 20.58 20.59 20.31 20.40 221,041 -0.22(-1.05%)
Sep 23, 2015 21.00 21.14 20.60 20.62 179,670 -0.32(-1.52%)
Sep 22, 2015 20.81 21.01 20.43 20.93 205,070 -0.14(-0.69%)
Sep 21, 2015 21.18 21.30 20.90 21.08 155,824 +0.13(+0.62%)
Sep 18, 2015 21.40 21.52 20.91 20.95 547,924 -0.75(-3.46%)
Sep 17, 2015 21.99 22.15 21.22 21.70 461,740 -0.20(-0.89%)
Sep 16, 2015 22.15 22.15 21.71 21.89 153,264 -0.30(-1.37%)
Sep 15, 2015 22.15 22.26 22.03 22.20 135,444 +0.06(+0.26%)
Sep 14, 2015 22.18 22.21 21.91 22.14 271,387 +0.08(+0.36%)
Sep 11, 2015 21.40 22.10 21.11 22.06 229,664 +0.66(+3.07%)
Sep 10, 2015 21.45 21.63 21.23 21.40 207,639 -0.12(-0.54%)
Sep 09, 2015 21.95 22.05 21.45 21.52 234,933 -0.28(-1.29%)
Sep 08, 2015 21.61 21.89 21.52 21.80 246,020 +0.38(+1.79%)
Sep 04, 2015 21.40 21.42 21.42 21.42 374,726 -0.17(-0.80%)
Sep 03, 2015 21.66 22.39 21.05 21.59 613,823 +0.04(+0.20%)
Sep 02, 2015 21.34 21.57 21.08 21.55 163,715 +0.40(+1.88%)
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.