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 (%)
Oct 31, 2018 15.87 16.21 15.14 15.17 459,213 -0.63(-3.96%)
Oct 30, 2018 15.40 15.81 15.40 15.80 467,612 +0.32(+2.10%)
Oct 29, 2018 15.65 15.88 15.35 15.47 516,731 -0.14(-0.91%)
Oct 26, 2018 15.30 15.81 14.83 15.61 762,645 -0.13(-0.81%)
Oct 25, 2018 15.08 16.14 15.08 15.74 677,980 +0.28(+1.79%)
Oct 24, 2018 15.93 16.21 15.34 15.46 482,399 -0.45(-2.84%)
Oct 23, 2018 15.70 16.12 15.65 15.92 500,284 +0.02(+0.10%)
Oct 22, 2018 15.89 16.01 15.56 15.90 465,796 +0.06(+0.35%)
Oct 19, 2018 16.16 16.28 15.82 15.84 421,757 -0.32(-2.01%)
Oct 18, 2018 16.55 16.70 16.11 16.17 348,602 -0.42(-2.53%)
Oct 17, 2018 16.75 16.76 16.26 16.59 628,649 -0.29(-1.74%)
Oct 16, 2018 16.47 16.91 16.30 16.88 485,910 +0.48(+2.95%)
Oct 15, 2018 16.13 16.56 16.13 16.40 441,850 +0.19(+1.17%)
Oct 12, 2018 16.30 16.46 16.07 16.21 595,607 -0.03(-0.20%)
Oct 11, 2018 15.42 16.89 15.24 16.24 1,150,764 +0.92(+6.00%)
Oct 10, 2018 15.27 15.52 15.01 15.32 516,512 +0.05(+0.31%)
Oct 09, 2018 15.71 15.75 15.21 15.27 554,997 -0.48(-3.02%)
Oct 08, 2018 15.56 15.75 15.49 15.75 470,062 +0.16(+1.06%)
Oct 05, 2018 16.26 16.30 15.42 15.58 388,344 -0.68(-4.15%)
Oct 04, 2018 16.36 16.43 16.18 16.26 202,012 -0.13(-0.81%)
Oct 03, 2018 16.17 16.44 16.10 16.39 372,871 +0.29(+1.80%)
Oct 02, 2018 16.27 16.39 16.08 16.10 279,977 -0.16(-1.01%)
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.