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 31, 2016 24.69 24.80 24.58 24.77 184,288 +0.14(+0.57%)
May 27, 2016 24.30 24.63 24.63 24.63 150,766 +0.28(+1.14%)
May 26, 2016 24.39 24.67 24.11 24.36 216,580 -0.01(-0.03%)
May 25, 2016 24.40 24.54 24.31 24.36 269,640 -0.02(-0.09%)
May 24, 2016 23.69 24.40 23.67 24.38 318,237 +0.86(+3.65%)
May 23, 2016 23.65 23.89 23.39 23.53 180,884 -0.19(-0.80%)
May 20, 2016 23.29 23.78 23.29 23.72 163,873 +0.54(+2.31%)
May 19, 2016 23.14 23.45 22.81 23.18 134,195 -0.02(-0.09%)
May 18, 2016 23.03 23.41 22.88 23.20 141,529 +0.11(+0.48%)
May 17, 2016 23.39 23.51 23.05 23.09 327,133 -0.39(-1.66%)
May 16, 2016 23.31 23.64 23.25 23.48 104,751 +0.22(+0.95%)
May 13, 2016 23.47 23.68 23.22 23.26 131,060 -0.37(-1.58%)
May 12, 2016 23.88 23.93 23.12 23.64 240,393 -0.19(-0.80%)
May 11, 2016 24.00 24.26 23.80 23.83 138,315 -0.43(-1.75%)
May 10, 2016 24.14 24.30 23.97 24.25 129,498 +0.12(+0.49%)
May 09, 2016 24.32 24.58 23.80 24.13 196,021 -0.15(-0.63%)
May 06, 2016 23.84 24.34 23.84 24.29 212,551 +0.42(+1.75%)
May 05, 2016 24.50 24.50 23.85 23.87 245,143 -0.54(-2.19%)
May 04, 2016 24.21 24.75 24.21 24.41 371,559 +0.07(+0.27%)
May 03, 2016 24.96 25.24 24.30 24.34 278,637 -0.83(-3.29%)
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.