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, 2017 20.37 20.48 20.14 20.22 627,236 -0.04(-0.19%)
May 30, 2017 20.41 20.52 20.22 20.26 399,472 -0.30(-1.46%)
May 26, 2017 20.26 20.67 20.14 20.56 368,389 +0.23(+1.11%)
May 25, 2017 20.41 20.89 20.29 20.33 846,434 +0.04(+0.18%)
May 24, 2017 20.33 20.63 20.18 20.29 593,988 -0.07(-0.37%)
May 23, 2017 20.56 20.67 20.37 20.37 492,215 -0.11(-0.55%)
May 22, 2017 20.89 20.97 20.41 20.48 550,205 -0.26(-1.27%)
May 19, 2017 20.59 20.94 20.44 20.74 376,390 +0.19(+0.91%)
May 18, 2017 20.93 21.01 20.50 20.56 558,955 -0.38(-1.79%)
May 17, 2017 21.01 21.08 20.59 20.93 717,790 -0.07(-0.36%)
May 16, 2017 21.01 21.12 20.71 21.01 709,872 +0.04(+0.18%)
May 15, 2017 21.42 21.79 20.86 20.97 863,572 -0.45(-2.10%)
May 12, 2017 22.36 22.36 21.34 21.42 1,116,821 -1.09(-4.83%)
May 11, 2017 23.22 23.37 22.49 22.51 380,592 -0.83(-3.54%)
May 10, 2017 23.26 23.33 22.94 23.33 397,765 +0.08(+0.32%)
May 09, 2017 23.44 23.44 22.99 23.26 299,899 -0.08(-0.32%)
May 08, 2017 23.26 23.44 22.96 23.33 275,840 +0.08(+0.32%)
May 05, 2017 23.14 23.33 22.81 23.26 248,923 +0.26(+1.14%)
May 04, 2017 23.26 23.48 22.88 22.99 313,611 -0.19(-0.81%)
May 03, 2017 23.82 23.86 22.69 23.18 459,726 -0.79(-3.29%)
May 02, 2017 23.03 23.97 23.03 23.97 468,969 +0.94(+4.07%)
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.