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, 2018 18.90 18.90 18.27 18.27 218,428 -0.58(-3.10%)
May 30, 2018 19.01 19.01 18.74 18.86 207,999 +0.00(+0.00%)
May 29, 2018 18.70 18.94 18.66 18.86 235,605 -0.04(-0.21%)
May 25, 2018 18.90 18.90 18.90 0 -0.04(-0.21%)
May 24, 2018 18.90 19.01 18.59 18.94 190,492 +0.12(+0.62%)
May 23, 2018 18.55 18.94 18.51 18.82 240,748 +0.35(+1.90%)
May 22, 2018 19.17 19.25 18.47 18.47 176,229 -0.74(-3.85%)
May 21, 2018 19.40 19.44 19.04 19.21 217,947 -0.08(-0.40%)
May 18, 2018 19.05 19.33 18.90 19.29 520,833 +0.31(+1.64%)
May 17, 2018 18.90 19.09 18.78 18.97 216,494 +0.04(+0.21%)
May 16, 2018 18.62 18.94 18.51 18.94 381,103 +0.47(+2.53%)
May 15, 2018 18.55 18.66 18.31 18.47 618,786 -0.19(-1.04%)
May 14, 2018 18.90 18.90 18.51 18.66 291,843 -0.12(-0.62%)
May 11, 2018 18.62 18.84 18.51 18.78 182,246 +0.23(+1.26%)
May 10, 2018 18.66 18.86 18.47 18.55 255,798 -0.08(-0.42%)
May 09, 2018 18.70 18.90 18.35 18.62 402,158 +0.00(+0.00%)
May 08, 2018 18.59 18.70 18.39 18.62 236,902 +0.04(+0.21%)
May 07, 2018 18.74 18.82 18.39 18.59 372,463 -0.08(-0.42%)
May 04, 2018 18.04 18.97 17.81 18.66 553,004 +0.62(+3.46%)
May 03, 2018 17.96 18.27 17.77 18.04 377,870 +0.12(+0.65%)
May 02, 2018 17.65 17.96 17.49 17.92 304,329 +0.35(+2.00%)
May 01, 2018 17.14 17.65 16.95 17.57 356,970 +0.39(+2.27%)
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%)
Apr 02, 2018 17.62 17.74 17.02 17.27 250,660 -0.46(-2.61%)
Mar 29, 2018 17.74 17.74 17.74 0 -0.19(-1.08%)
Mar 28, 2018 17.54 17.93 17.43 17.93 435,735 +0.39(+2.20%)
Mar 27, 2018 17.70 17.81 17.47 17.54 166,398 -0.15(-0.87%)
Mar 26, 2018 17.47 17.85 17.12 17.70 286,758 +0.50(+2.92%)
Mar 23, 2018 17.58 17.76 17.19 17.19 375,893 -0.35(-1.98%)
Mar 22, 2018 17.81 17.97 17.54 17.54 253,850 -0.39(-2.16%)
Mar 21, 2018 18.12 18.24 17.85 17.93 213,891 -0.19(-1.07%)
Mar 20, 2018 18.39 18.47 18.05 18.12 222,036 -0.23(-1.26%)
Mar 19, 2018 18.90 19.09 18.20 18.35 302,241 -0.70(-3.65%)
Mar 16, 2018 18.66 19.17 18.59 19.05 666,463 +0.46(+2.49%)
Mar 15, 2018 18.70 18.93 18.43 18.59 270,981 -0.12(-0.62%)
Mar 14, 2018 18.97 18.97 18.62 18.70 269,953 -0.12(-0.62%)
Mar 13, 2018 18.70 19.01 18.70 18.82 225,954 +0.15(+0.83%)
Mar 12, 2018 18.66 18.90 18.51 18.66 257,847 +0.00(+0.00%)
Mar 09, 2018 18.62 18.70 18.28 18.66 251,030 +0.15(+0.84%)
Mar 08, 2018 18.66 18.66 18.35 18.51 314,840 -0.08(-0.42%)
Mar 07, 2018 18.51 18.59 489,188 -0.62(-3.22%)
Mar 06, 2018 18.90 19.28 18.66 19.20 285,367 +0.39(+2.05%)
Mar 05, 2018 18.55 18.93 18.51 18.82 252,877 +0.19(+1.04%)
Mar 02, 2018 18.35 18.66 18.05 18.62 356,208 +0.12(+0.63%)
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.