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 29, 2018 19.13 19.21 18.94 19.09 201,156 +0.12(+0.62%)
Jun 28, 2018 18.78 19.01 18.40 18.97 174,660 +0.19(+1.04%)
Jun 27, 2018 19.33 19.40 18.74 18.78 196,993 -0.55(-2.82%)
Jun 26, 2018 18.86 19.40 18.82 19.33 543,699 +0.55(+2.90%)
Jun 25, 2018 18.97 19.09 18.66 18.78 252,023 -0.27(-1.43%)
Jun 22, 2018 19.48 19.52 18.88 19.05 365,134 -0.35(-1.81%)
Jun 21, 2018 19.44 19.60 19.29 19.40 164,183 -0.12(-0.60%)
Jun 20, 2018 19.40 19.60 19.13 19.52 159,763 +0.08(+0.40%)
Jun 19, 2018 19.01 19.44 19.01 19.44 150,430 +0.27(+1.42%)
Jun 18, 2018 18.94 19.33 18.90 19.17 196,176 +0.23(+1.23%)
Jun 15, 2018 19.01 19.01 18.94 250,582 -0.08(-0.41%)
Jun 14, 2018 18.86 19.17 18.82 19.01 177,300 +0.19(+1.04%)
Jun 13, 2018 19.01 19.01 18.62 18.82 322,489 -0.08(-0.41%)
Jun 12, 2018 19.01 19.47 18.86 18.90 481,582 -0.04(-0.21%)
Jun 11, 2018 18.82 19.01 18.66 18.94 253,415 +0.08(+0.41%)
Jun 08, 2018 18.86 19.01 18.62 18.86 448,648 +0.00(+0.00%)
Jun 07, 2018 19.21 19.29 18.74 18.86 494,066 -0.23(-1.22%)
Jun 06, 2018 19.17 19.09 237,319 -0.08(-0.41%)
Jun 05, 2018 18.78 19.21 18.23 19.17 395,591 +0.43(+2.29%)
Jun 04, 2018 18.51 18.94 18.51 18.74 388,091 +0.23(+1.26%)
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.