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 (%)
Nov 30, 2016 26.22 26.29 25.55 25.59 135,183 -0.41(-1.57%)
Nov 29, 2016 25.88 26.25 25.77 25.99 238,951 +0.04(+0.14%)
Nov 28, 2016 26.22 26.29 25.90 25.96 127,793 -0.41(-1.55%)
Nov 25, 2016 26.14 26.48 26.14 26.36 59,469 +0.22(+0.85%)
Nov 23, 2016 26.14 26.14 26.14 0 -0.19(-0.70%)
Nov 22, 2016 25.77 26.40 25.70 26.33 188,455 +0.59(+2.31%)
Nov 21, 2016 25.59 25.77 25.25 25.73 282,597 +0.26(+1.02%)
Nov 18, 2016 25.59 25.77 25.25 25.47 291,188 -0.11(-0.43%)
Nov 17, 2016 25.25 25.99 25.33 25.59 269,681 +0.33(+1.32%)
Nov 16, 2016 25.18 25.47 25.03 25.25 136,745 +0.07(+0.29%)
Nov 15, 2016 25.51 25.59 25.03 25.18 249,875 -0.33(-1.31%)
Nov 14, 2016 25.10 25.73 25.10 25.51 307,834 +0.74(+2.99%)
Nov 11, 2016 23.92 25.10 23.73 24.77 340,877 +0.93(+3.89%)
Nov 10, 2016 23.77 24.32 23.62 23.84 404,646 +0.41(+1.74%)
Nov 09, 2016 22.17 23.47 21.99 23.43 238,812 +1.11(+4.98%)
Nov 08, 2016 22.36 22.58 22.21 22.32 185,824 -0.11(-0.50%)
Nov 07, 2016 22.62 22.79 22.29 22.43 195,525 +0.19(+0.83%)
Nov 04, 2016 22.14 22.88 22.10 22.25 226,832 +0.11(+0.50%)
Nov 03, 2016 22.36 22.40 21.95 22.14 396,716 -0.15(-0.67%)
Nov 02, 2016 22.36 22.66 22.21 22.29 243,628 +0.00(+0.00%)
Nov 01, 2016 22.92 22.95 22.29 22.29 267,435 -0.48(-2.12%)
Oct 31, 2016 22.88 23.18 22.55 22.77 439,527 -0.15(-0.65%)
Oct 28, 2016 22.36 23.35 22.34 22.92 643,178 +0.70(+3.17%)
Oct 27, 2016 22.92 22.92 22.03 22.21 361,415 -0.48(-2.12%)
Oct 26, 2016 22.80 23.36 22.55 22.69 541,051 +0.19(+0.82%)
Oct 25, 2016 22.84 22.92 22.25 22.51 342,362 -0.41(-1.78%)
Oct 24, 2016 22.92 23.14 22.58 22.92 385,819 +0.26(+1.15%)
Oct 21, 2016 22.99 23.06 22.62 22.66 227,910 -0.63(-2.71%)
Oct 20, 2016 23.47 23.55 22.77 23.29 479,680 -0.33(-1.41%)
Oct 19, 2016 23.66 24.07 23.32 23.62 410,616 -0.04(-0.16%)
Oct 18, 2016 22.17 23.84 21.66 23.66 726,036 +1.37(+6.16%)
Oct 17, 2016 22.03 22.69 21.99 22.29 363,669 +0.29(+1.31%)
Oct 14, 2016 22.24 22.34 21.94 22.00 531,320 -0.22(-1.00%)
Oct 13, 2016 22.30 22.41 22.15 22.22 207,586 -0.21(-0.93%)
Oct 12, 2016 22.25 22.74 21.97 22.43 293,582 +0.27(+1.24%)
Oct 11, 2016 22.69 22.69 21.93 22.15 702,912 -0.56(-2.45%)
Oct 10, 2016 22.43 22.72 22.43 22.71 204,209 +0.22(+0.99%)
Oct 07, 2016 22.63 22.98 22.33 22.49 355,560 -0.08(-0.36%)
Oct 06, 2016 22.38 22.70 22.21 22.57 260,492 +0.28(+1.26%)
Oct 05, 2016 22.32 22.58 22.19 22.29 263,480 +0.01(+0.07%)
Oct 04, 2016 22.37 22.54 22.04 22.27 416,481 -0.09(-0.40%)
Oct 03, 2016 22.94 22.98 21.81 22.36 870,562 -0.70(-3.04%)
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%)
Sep 01, 2016 24.69 24.84 24.39 24.70 103,270 +0.02(+0.09%)
Aug 31, 2016 24.69 24.81 24.49 24.67 116,968 -0.07(-0.30%)
Aug 30, 2016 24.50 24.76 24.42 24.75 130,679 +0.20(+0.81%)
Aug 29, 2016 24.76 24.77 24.52 24.55 95,069 -0.18(-0.75%)
Aug 26, 2016 25.12 25.19 24.59 24.73 235,356 -0.25(-1.00%)
Aug 25, 2016 24.69 25.07 24.64 24.98 309,507 +0.26(+1.04%)
Aug 24, 2016 25.40 25.45 24.57 24.73 226,155 -0.85(-3.32%)
Aug 23, 2016 25.37 25.74 25.25 25.57 133,735 +0.41(+1.61%)
Aug 22, 2016 25.12 25.27 25.04 25.17 127,714 -0.18(-0.70%)
Aug 19, 2016 25.32 25.52 25.07 25.35 147,525 -0.09(-0.35%)
Aug 18, 2016 25.25 25.46 25.00 25.43 127,458 +0.24(+0.94%)
Aug 17, 2016 25.57 25.57 25.09 25.20 106,043 -0.40(-1.56%)
Aug 16, 2016 25.52 25.78 25.34 25.60 237,912 +0.06(+0.23%)
Aug 15, 2016 25.06 25.66 25.02 25.54 260,191 +0.58(+2.33%)
Aug 12, 2016 25.08 25.24 24.73 24.95 151,693 -0.17(-0.68%)
Aug 11, 2016 25.25 25.40 25.04 25.12 224,232 -0.07(-0.29%)
Aug 10, 2016 25.71 25.80 25.15 25.20 234,305 -0.53(-2.06%)
Aug 09, 2016 25.47 25.74 25.45 25.73 176,193 +0.14(+0.55%)
Aug 08, 2016 25.69 25.78 25.44 25.59 112,529 -0.10(-0.40%)
Aug 05, 2016 25.83 25.89 25.65 25.69 112,270 +0.10(+0.37%)
Aug 04, 2016 25.49 25.81 25.26 25.60 136,135 +0.20(+0.78%)
Aug 03, 2016 25.47 25.49 24.93 25.40 148,661 -0.13(-0.52%)
Aug 02, 2016 25.41 25.77 25.18 25.53 354,596 +0.09(+0.35%)
Aug 01, 2016 25.57 25.75 25.26 25.44 177,546 -0.17(-0.66%)
Jul 29, 2016 25.10 25.63 25.09 25.61 289,797 +0.41(+1.61%)
Jul 28, 2016 25.05 25.22 24.87 25.21 390,759 +0.12(+0.47%)
Jul 27, 2016 25.63 26.01 24.88 25.09 773,618 -1.28(-4.87%)
Jul 26, 2016 26.08 26.52 25.99 26.37 317,273 +0.32(+1.22%)
Jul 25, 2016 26.50 26.60 25.72 26.05 238,133 -0.47(-1.78%)
Jul 22, 2016 26.36 26.82 26.12 26.53 264,528 +0.21(+0.81%)
Jul 21, 2016 26.70 26.86 26.09 26.31 218,534 -0.44(-1.65%)
Jul 20, 2016 26.51 26.89 26.27 26.75 271,639 +0.27(+1.03%)
Jul 19, 2016 26.48 27.12 26.39 26.48 377,771 +0.69(+2.69%)
Jul 18, 2016 25.63 25.88 25.54 25.79 143,829 +0.13(+0.52%)
Jul 15, 2016 26.04 26.16 25.53 25.66 203,341 -0.21(-0.83%)
Jul 14, 2016 25.86 26.27 25.85 25.87 286,583 +0.08(+0.31%)
Jul 13, 2016 25.77 25.99 25.62 25.79 391,785 +0.17(+0.66%)
Jul 12, 2016 25.33 25.83 25.33 25.62 204,431 +0.44(+1.76%)
Jul 11, 2016 24.95 25.36 24.90 25.18 134,055 +0.24(+0.98%)
Jul 08, 2016 24.29 24.98 24.09 24.93 271,867 +0.84(+3.49%)
Jul 07, 2016 24.18 24.42 23.98 24.09 162,643 -0.13(-0.52%)
Jul 06, 2016 23.80 24.29 23.72 24.22 166,569 +0.37(+1.55%)
Jul 05, 2016 24.02 24.02 23.54 23.85 155,008 -0.22(-0.91%)
Jul 01, 2016 24.21 24.07 24.07 24.07 196,296 -0.17(-0.70%)
Jun 30, 2016 23.75 24.24 23.50 24.24 367,940 +0.48(+2.04%)
Jun 29, 2016 23.59 23.93 23.28 23.75 365,588 +0.47(+2.02%)
Jun 28, 2016 23.19 23.45 23.13 23.28 191,784 +0.29(+1.24%)
Jun 27, 2016 23.25 23.25 22.37 23.00 373,586 -0.44(-1.88%)
Jun 24, 2016 23.17 23.66 23.05 23.44 1,391,737 -0.77(-3.18%)
Jun 23, 2016 24.31 24.59 24.11 24.21 291,678 +0.07(+0.30%)
Jun 22, 2016 24.30 24.54 24.05 24.13 124,347 +0.01(+0.03%)
Jun 21, 2016 24.41 24.41 24.00 24.13 225,058 -0.06(-0.24%)
Jun 20, 2016 23.98 24.44 23.98 24.19 200,977 +0.45(+1.89%)
Jun 17, 2016 23.70 23.98 23.70 23.74 352,742 -0.05(-0.22%)
Jun 16, 2016 23.85 23.86 23.49 23.79 150,184 -0.15(-0.61%)
Jun 15, 2016 23.96 24.24 23.89 23.94 263,555 +0.01(+0.06%)
Jun 14, 2016 23.38 24.00 23.38 23.92 217,571 +0.65(+2.81%)
Jun 13, 2016 23.69 23.76 23.10 23.27 408,125 -0.47(-1.98%)
Jun 10, 2016 23.79 23.84 23.47 23.74 350,164 -0.32(-1.34%)
Jun 09, 2016 24.56 24.64 24.03 24.06 260,872 -0.72(-2.90%)
Jun 08, 2016 24.57 24.84 24.38 24.78 202,678 +0.18(+0.72%)
Jun 07, 2016 24.52 24.68 24.45 24.60 155,003 +0.03(+0.12%)
Jun 06, 2016 24.70 24.74 24.48 24.58 110,367 -0.03(-0.12%)
Jun 03, 2016 24.87 24.87 24.45 24.60 216,276 -0.26(-1.06%)
Jun 02, 2016 24.71 24.90 24.66 24.87 169,357 +0.07(+0.30%)
Jun 01, 2016 24.66 24.81 24.49 24.80 243,176 +0.02(+0.09%)
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%)
May 02, 2016 25.10 25.36 24.94 25.17 236,925 +0.20(+0.79%)
Apr 29, 2016 24.86 25.09 24.69 24.97 306,924 +0.08(+0.32%)
Apr 28, 2016 25.06 25.31 24.85 24.89 417,798 -0.35(-1.39%)
Apr 27, 2016 25.30 25.31 24.77 25.24 499,172 -0.01(-0.03%)
Apr 26, 2016 24.21 25.90 23.67 25.25 1,043,831 +2.51(+11.03%)
Apr 25, 2016 22.76 22.92 22.63 22.74 197,909 -0.01(-0.06%)
Apr 22, 2016 22.94 23.13 22.66 22.76 290,364 -0.15(-0.67%)
Apr 21, 2016 23.10 23.31 22.85 22.91 440,023 -0.19(-0.83%)
Apr 20, 2016 21.99 23.24 21.56 23.10 285,637 +0.72(+3.21%)
Apr 19, 2016 22.74 22.76 22.18 22.38 129,259 -0.29(-1.26%)
Apr 18, 2016 22.64 22.79 22.52 22.67 81,540 -0.04(-0.16%)
Apr 15, 2016 22.65 22.89 22.62 22.70 126,829 +0.00(+0.00%)
Apr 14, 2016 22.83 22.90 22.51 22.70 130,823 -0.13(-0.58%)
Apr 13, 2016 22.34 22.90 22.23 22.84 189,788 +0.64(+2.88%)
Apr 12, 2016 22.03 22.21 21.90 22.20 194,274 +0.30(+1.37%)
Apr 11, 2016 21.82 22.19 21.71 21.90 150,417 -0.01(-0.07%)
Apr 08, 2016 22.39 22.39 21.77 21.91 157,717 -0.31(-1.39%)
Apr 07, 2016 22.26 22.36 22.07 22.22 410,472 -0.10(-0.46%)
Apr 06, 2016 22.34 22.44 22.17 22.32 185,104 -0.04(-0.20%)
Apr 05, 2016 22.16 22.40 22.04 22.37 246,970 +0.01(+0.07%)
Apr 04, 2016 22.88 22.88 22.32 22.35 161,529 -0.47(-2.08%)
Apr 01, 2016 23.13 23.18 22.81 22.83 256,857 -0.39(-1.67%)
Mar 31, 2016 23.01 23.42 22.99 23.21 341,498 +0.21(+0.92%)
Mar 30, 2016 23.25 23.32 22.98 23.00 152,604 -0.17(-0.72%)
Mar 29, 2016 22.51 23.27 22.37 23.17 211,288 +0.66(+2.92%)
Mar 28, 2016 22.43 22.70 22.33 22.51 157,536 +0.10(+0.46%)
Mar 24, 2016 22.27 22.41 22.41 22.41 196,707 +0.09(+0.39%)
Mar 23, 2016 22.37 22.57 22.24 22.32 235,111 -0.04(-0.16%)
Mar 22, 2016 22.53 22.72 22.27 22.36 285,027 -0.31(-1.35%)
Mar 21, 2016 22.98 22.98 22.38 22.67 260,500 -0.33(-1.43%)
Mar 18, 2016 22.66 23.10 22.60 22.99 509,822 +0.47(+2.11%)
Mar 17, 2016 21.89 22.61 21.80 22.52 268,317 +0.58(+2.66%)
Mar 16, 2016 21.51 22.00 21.44 21.94 156,185 +0.41(+1.90%)
Mar 15, 2016 21.89 21.89 21.48 21.53 149,334 -0.43(-1.96%)
Mar 14, 2016 21.82 22.24 21.53 21.96 332,799 +0.04(+0.17%)
Mar 11, 2016 21.76 22.01 21.67 21.92 181,607 +0.35(+1.62%)
Mar 10, 2016 21.80 21.95 21.36 21.57 298,602 -0.15(-0.67%)
Mar 09, 2016 21.82 21.99 21.64 21.72 301,578 +0.13(+0.61%)
Mar 08, 2016 21.59 21.89 21.41 21.59 231,348 -0.17(-0.80%)
Mar 07, 2016 21.59 21.78 21.43 21.76 216,011 +0.17(+0.78%)
Mar 04, 2016 21.77 21.77 21.37 21.59 190,510 -0.12(-0.57%)
Mar 03, 2016 21.47 21.83 21.46 21.72 166,709 +0.22(+1.02%)
Mar 02, 2016 21.28 21.53 21.02 21.50 285,785 +0.30(+1.41%)
Mar 01, 2016 20.98 21.21 20.72 21.20 286,248 +0.39(+1.86%)
Feb 29, 2016 20.87 21.34 20.79 20.81 356,119 +0.06(+0.28%)
Feb 26, 2016 20.88 20.96 20.47 20.75 211,893 +0.03(+0.14%)
Feb 25, 2016 20.88 20.97 20.63 20.73 226,897 -0.23(-1.08%)
Feb 24, 2016 20.65 21.03 20.29 20.95 177,101 +0.15(+0.70%)
Feb 23, 2016 20.88 21.01 20.58 20.81 155,330 -0.06(-0.28%)
Feb 22, 2016 20.56 20.99 20.46 20.86 217,317 +0.58(+2.88%)
Feb 19, 2016 20.22 20.54 20.15 20.28 273,881 -0.08(-0.39%)
Feb 18, 2016 20.19 20.43 20.03 20.36 313,507 +0.18(+0.90%)
Feb 17, 2016 20.71 20.86 20.08 20.18 313,956 -0.32(-1.57%)
Feb 16, 2016 19.46 20.78 19.19 20.50 321,837 +1.35(+7.05%)
Feb 12, 2016 19.09 19.15 19.15 19.15 394,512 +0.17(+0.88%)
Feb 11, 2016 18.91 19.19 18.70 18.98 211,456 -0.15(-0.76%)
Feb 10, 2016 19.63 19.94 19.11 19.13 400,782 -0.35(-1.80%)
Feb 09, 2016 19.21 19.73 19.12 19.48 262,398 +0.00(+0.00%)
Feb 08, 2016 19.36 19.60 19.08 19.48 351,945 -0.01(-0.07%)
Feb 05, 2016 19.98 19.98 19.43 19.49 380,676 -0.44(-2.20%)
Feb 04, 2016 20.02 20.40 19.84 19.93 377,358 -0.02(-0.11%)
Feb 03, 2016 20.81 20.97 19.87 19.95 742,626 -0.80(-3.83%)
Feb 02, 2016 19.98 20.77 19.85 20.75 1,224,536 +0.58(+2.89%)
Feb 01, 2016 19.37 20.28 19.11 20.16 886,468 +0.69(+3.52%)
Jan 29, 2016 19.76 19.96 19.35 19.48 905,915 -0.15(-0.74%)
Jan 28, 2016 19.17 20.18 18.94 19.62 1,231,985 +0.92(+4.91%)
Jan 27, 2016 20.90 21.51 18.51 18.70 2,267,809 -0.42(-2.17%)
Jan 26, 2016 18.68 19.35 18.51 19.12 494,294 +0.50(+2.66%)
Jan 25, 2016 18.45 19.08 18.29 18.62 401,257 +0.05(+0.28%)
Jan 22, 2016 18.15 18.92 18.02 18.57 321,883 +0.66(+3.71%)
Jan 21, 2016 17.30 18.06 17.18 17.91 342,630 +0.66(+3.85%)
Jan 20, 2016 16.74 17.46 16.38 17.25 301,423 +0.16(+0.94%)
Jan 19, 2016 17.67 17.81 16.91 17.09 197,737 -0.60(-3.38%)
Jan 15, 2016 17.05 17.68 17.68 17.68 331,318 +0.22(+1.25%)
Jan 14, 2016 17.65 17.65 17.14 17.46 398,391 -0.23(-1.28%)
Jan 13, 2016 18.65 19.00 17.62 17.69 268,343 -0.96(-5.16%)
Jan 12, 2016 18.92 18.97 18.36 18.65 290,126 -0.07(-0.35%)
Jan 11, 2016 18.53 18.89 18.35 18.72 242,271 +0.34(+1.87%)
Jan 08, 2016 18.81 19.00 18.35 18.38 295,053 -0.49(-2.59%)
Jan 07, 2016 18.88 19.43 18.84 18.87 175,235 -0.44(-2.27%)
Jan 06, 2016 19.38 19.58 19.15 19.30 232,437 -0.38(-1.95%)
Jan 05, 2016 19.70 19.93 19.56 19.69 180,959 +0.11(+0.56%)
Jan 04, 2016 20.19 19.87 19.26 19.58 197,395 -0.61(-3.02%)
Dec 31, 2015 20.30 20.19 20.19 20.19 183,416 -0.13(-0.64%)
Dec 30, 2015 20.46 20.55 20.29 20.32 77,875 -0.15(-0.71%)
Dec 29, 2015 20.46 20.70 20.20 20.46 75,078 +0.12(+0.57%)
Dec 28, 2015 20.25 20.41 20.04 20.35 146,050 +0.06(+0.29%)
Dec 24, 2015 20.46 20.29 20.29 20.29 45,750 -0.20(-0.99%)
Dec 23, 2015 20.22 20.54 19.94 20.49 242,639 +0.39(+1.95%)
Dec 22, 2015 19.88 20.17 19.54 20.10 135,658 +0.25(+1.28%)
Dec 21, 2015 19.60 19.87 19.26 19.85 140,156 +0.38(+1.94%)
Dec 18, 2015 20.01 20.01 19.44 19.47 346,652 -0.65(-3.25%)
Dec 17, 2015 20.77 20.77 20.09 20.12 163,056 -0.57(-2.74%)
Dec 16, 2015 20.20 20.78 20.02 20.69 232,034 +0.65(+3.26%)
Dec 15, 2015 19.50 20.09 19.30 20.04 197,455 +0.67(+3.49%)
Dec 14, 2015 19.29 19.51 19.08 19.36 218,238 +0.05(+0.26%)
Dec 11, 2015 19.59 19.92 19.18 19.31 212,164 -0.60(-2.99%)
Dec 10, 2015 19.90 20.09 19.78 19.91 166,285 -0.04(-0.22%)
Dec 09, 2015 20.14 20.30 19.83 19.95 209,281 -0.27(-1.33%)
Dec 08, 2015 20.49 20.67 20.04 20.22 281,231 -0.44(-2.11%)
Dec 07, 2015 20.74 20.83 20.52 20.65 143,861 -0.20(-0.97%)
Dec 04, 2015 20.41 20.88 20.31 20.86 102,680 +0.47(+2.31%)
Dec 03, 2015 20.95 20.97 20.33 20.38 169,254 -0.54(-2.57%)
Dec 02, 2015 20.62 21.01 20.54 20.92 224,109 +0.28(+1.37%)
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.