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 (%)
Jul 31, 2018 17.74 17.90 17.56 17.67 280,298 +0.04(+0.22%)
Jul 30, 2018 17.51 17.86 17.39 17.63 302,671 +0.08(+0.45%)
Jul 27, 2018 17.59 17.70 17.12 17.55 423,243 -0.12(-0.67%)
Jul 26, 2018 18.33 18.76 17.59 17.67 883,382 -0.75(-4.05%)
Jul 25, 2018 18.53 18.65 18.14 18.41 239,023 -0.08(-0.42%)
Jul 24, 2018 19.00 19.08 18.45 18.49 474,225 -0.51(-2.69%)
Jul 23, 2018 19.04 19.35 18.92 19.00 217,332 -0.08(-0.41%)
Jul 20, 2018 19.27 19.49 19.04 19.08 148,152 -0.27(-1.42%)
Jul 19, 2018 19.00 19.51 19.00 19.35 202,004 +0.31(+1.65%)
Jul 18, 2018 19.12 19.16 18.80 19.04 160,317 -0.12(-0.61%)
Jul 17, 2018 19.00 19.57 19.00 19.16 193,500 +0.16(+0.83%)
Jul 16, 2018 19.55 19.76 18.84 19.00 215,474 -0.67(-3.39%)
Jul 13, 2018 19.55 19.79 19.51 19.67 149,464 +0.08(+0.40%)
Jul 12, 2018 19.67 19.71 19.22 19.59 214,452 +0.08(+0.40%)
Jul 11, 2018 19.47 19.67 19.47 19.51 242,771 -0.12(-0.60%)
Jul 10, 2018 19.82 19.94 19.59 19.63 148,536 -0.27(-1.38%)
Jul 09, 2018 19.86 20.06 19.79 19.90 144,599 +0.15(+0.76%)
Jul 06, 2018 19.44 19.79 19.36 19.75 278,752 +0.31(+1.60%)
Jul 05, 2018 19.33 19.44 18.90 19.44 173,174 +0.19(+1.01%)
Jul 03, 2018 19.25 19.25 19.25 0 +0.12(+0.61%)
Jul 02, 2018 18.94 19.13 18.66 19.13 159,308 +0.04(+0.20%)
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%)
Jun 01, 2018 18.35 18.51 18.27 18.51 216,833 +0.23(+1.28%)
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%)
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.