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 (%)
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%)
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.