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 (%)
Apr 30, 2018 17.73 17.88 17.14 17.18 488,498 -0.70(-3.92%)
Apr 27, 2018 16.91 18.20 16.91 17.88 734,499 -0.08(-0.43%)
Apr 26, 2018 18.16 18.31 17.88 17.96 242,237 -0.23(-1.28%)
Apr 25, 2018 17.81 18.23 17.57 18.20 441,130 +0.55(+3.09%)
Apr 24, 2018 17.61 17.81 17.47 17.65 286,833 +0.19(+1.12%)
Apr 23, 2018 17.26 17.57 17.18 17.46 264,977 +0.27(+1.59%)
Apr 20, 2018 17.18 17.22 16.87 17.18 483,367 +0.00(+0.00%)
Apr 19, 2018 17.30 17.34 16.95 17.18 340,665 -0.23(-1.34%)
Apr 18, 2018 16.83 17.81 16.75 17.42 403,369 -0.16(-0.89%)
Apr 17, 2018 17.61 17.92 17.49 17.57 265,078 +0.08(+0.45%)
Apr 16, 2018 17.49 17.73 17.38 17.49 280,538 +0.08(+0.45%)
Apr 13, 2018 17.46 17.61 16.99 17.42 442,382 -0.04(-0.22%)
Apr 12, 2018 17.42 17.61 17.26 17.46 255,359 +0.08(+0.45%)
Apr 11, 2018 17.49 17.73 17.16 17.38 554,368 -0.27(-1.55%)
Apr 10, 2018 17.96 18.04 17.59 17.65 446,348 -0.12(-0.70%)
Apr 09, 2018 17.66 18.05 17.50 17.77 358,242 +0.19(+1.10%)
Apr 06, 2018 17.23 17.85 17.00 17.58 654,412 -0.35(-1.94%)
Apr 05, 2018 18.01 18.12 17.70 17.93 548,603 +0.04(+0.22%)
Apr 04, 2018 17.04 17.93 17.04 17.89 353,185 +0.43(+2.43%)
Apr 03, 2018 17.39 17.66 17.27 17.47 286,848 +0.19(+1.12%)
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.