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, 2016 23.10 23.30 22.97 23.06 696,612 +0.04(+0.16%)
Sep 29, 2016 23.66 23.67 22.59 23.02 451,719 -0.73(-3.07%)
Sep 28, 2016 24.56 24.70 23.56 23.75 409,549 -0.93(-3.76%)
Sep 27, 2016 24.60 24.74 24.52 24.68 163,047 +0.15(+0.63%)
Sep 26, 2016 24.98 24.98 24.51 24.53 111,198 -0.65(-2.58%)
Sep 23, 2016 25.05 25.42 25.05 25.18 236,439 +0.02(+0.09%)
Sep 22, 2016 25.15 25.17 24.87 25.15 241,370 +0.22(+0.89%)
Sep 21, 2016 24.33 24.95 24.14 24.93 255,959 +0.75(+3.11%)
Sep 20, 2016 24.11 24.70 23.66 24.18 217,962 +0.11(+0.46%)
Sep 19, 2016 23.56 24.47 23.56 24.07 204,013 +0.55(+2.35%)
Sep 16, 2016 23.63 23.72 23.41 23.52 184,564 -0.09(-0.37%)
Sep 15, 2016 23.62 23.85 23.44 23.61 120,365 -0.06(-0.25%)
Sep 14, 2016 23.52 23.75 23.41 23.66 110,261 +0.15(+0.66%)
Sep 13, 2016 23.56 23.66 23.35 23.51 135,864 -0.25(-1.06%)
Sep 12, 2016 23.41 23.93 23.24 23.76 255,801 +0.20(+0.85%)
Sep 09, 2016 24.60 24.60 23.55 23.56 219,244 -1.17(-4.71%)
Sep 08, 2016 25.18 25.23 24.62 24.73 222,019 -0.58(-2.27%)
Sep 07, 2016 24.98 25.32 24.94 25.30 111,335 +0.24(+0.97%)
Sep 06, 2016 24.97 25.08 24.74 25.06 99,241 +0.12(+0.47%)
Sep 02, 2016 24.90 24.94 24.94 24.94 91,804 +0.24(+0.99%)
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.