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, 2019 17.31 17.36 16.86 17.14 300,686 -0.17(-1.00%)
Oct 30, 2019 17.19 17.31 16.90 17.31 203,808 +0.17(+1.01%)
Oct 29, 2019 16.80 17.18 16.76 17.14 195,957 +0.29(+1.70%)
Oct 28, 2019 17.04 17.05 16.85 16.85 175,040 +0.01(+0.05%)
Oct 25, 2019 16.51 16.91 16.51 16.85 148,795 +0.37(+2.22%)
Oct 24, 2019 16.90 16.91 16.33 16.48 197,075 -0.43(-2.52%)
Oct 23, 2019 16.87 16.93 16.69 16.91 158,679 +0.00(+0.00%)
Oct 22, 2019 16.70 17.04 16.65 16.91 129,862 +0.15(+0.88%)
Oct 21, 2019 16.62 16.98 16.62 16.76 259,548 +0.26(+1.58%)
Oct 18, 2019 16.36 16.56 15.74 16.50 352,325 -0.16(-0.94%)
Oct 17, 2019 16.51 16.68 16.51 16.65 140,131 +0.17(+1.06%)
Oct 16, 2019 16.35 16.60 16.35 16.48 123,248 +0.15(+0.91%)
Oct 15, 2019 16.35 16.55 16.20 16.33 116,100 +0.09(+0.53%)
Oct 14, 2019 16.18 16.33 16.00 16.25 118,052 +0.06(+0.38%)
Oct 11, 2019 16.21 16.50 16.16 16.18 211,579 +0.14(+0.87%)
Oct 10, 2019 15.89 16.13 15.89 16.05 176,718 +0.13(+0.82%)
Oct 09, 2019 16.35 16.35 15.81 15.91 229,083 -0.36(-2.19%)
Oct 08, 2019 16.17 16.38 15.86 16.27 335,063 +0.03(+0.16%)
Oct 07, 2019 15.90 16.34 15.85 16.25 316,056 +0.31(+1.94%)
Oct 04, 2019 15.73 15.97 15.61 15.94 187,093 +0.26(+1.65%)
Oct 03, 2019 16.12 16.12 15.43 15.68 189,029 -0.45(-2.77%)
Oct 02, 2019 16.26 16.26 15.94 16.12 293,790 -0.15(-0.95%)
Oct 01, 2019 16.49 16.75 16.26 16.28 221,356 -0.15(-0.89%)
Sep 30, 2019 16.29 16.62 16.10 16.43 343,825 +0.19(+1.17%)
Sep 27, 2019 16.01 16.47 15.97 16.24 348,838 +0.32(+2.00%)
Sep 26, 2019 16.05 16.10 15.78 15.92 159,873 -0.15(-0.96%)
Sep 25, 2019 16.26 16.41 15.94 16.07 213,372 -0.09(-0.53%)
Sep 24, 2019 15.95 16.27 15.95 16.16 334,205 +0.25(+1.57%)
Sep 23, 2019 15.70 16.07 15.70 15.91 345,081 +0.15(+0.98%)
Sep 20, 2019 15.95 16.10 15.73 15.76 529,769 -0.23(-1.45%)
Sep 19, 2019 16.28 16.41 15.94 15.99 218,593 -0.25(-1.54%)
Sep 18, 2019 16.46 16.47 16.09 16.24 256,372 -0.23(-1.41%)
Sep 17, 2019 16.68 16.68 16.17 16.47 188,382 -0.25(-1.49%)
Sep 16, 2019 16.55 16.88 16.45 16.72 260,135 +0.08(+0.47%)
Sep 13, 2019 16.55 16.77 16.38 16.64 267,210 +0.14(+0.83%)
Sep 12, 2019 16.37 16.55 16.09 16.50 340,216 +0.21(+1.32%)
Sep 11, 2019 16.08 16.35 15.86 16.29 213,535 +0.27(+1.66%)
Sep 10, 2019 15.64 16.06 15.53 16.02 255,778 +0.37(+2.36%)
Sep 09, 2019 15.46 15.67 15.40 15.65 237,150 +0.20(+1.28%)
Sep 06, 2019 15.11 15.57 15.11 15.45 260,233 +0.38(+2.51%)
Sep 05, 2019 14.66 15.26 14.65 15.08 335,720 +0.57(+3.91%)
Sep 04, 2019 14.63 14.64 14.30 14.51 198,149 -0.01(-0.06%)
Sep 03, 2019 14.70 14.79 14.45 14.52 267,332 -0.28(-1.86%)
Aug 30, 2019 14.95 14.97 14.66 14.79 140,581 -0.09(-0.58%)
Aug 29, 2019 15.04 15.27 14.87 14.88 177,120 -0.05(-0.35%)
Aug 28, 2019 14.62 14.97 14.53 14.93 247,517 +0.27(+1.82%)
Aug 27, 2019 15.07 15.07 14.64 14.66 223,129 -0.34(-2.24%)
Aug 26, 2019 15.36 15.37 14.90 15.00 260,698 -0.25(-1.64%)
Aug 23, 2019 15.48 15.60 15.24 15.25 348,024 -0.34(-2.15%)
Aug 22, 2019 15.38 15.66 15.31 15.58 150,105 +0.15(+1.00%)
Aug 21, 2019 15.63 15.77 15.41 15.43 274,988 +0.06(+0.39%)
Aug 20, 2019 15.46 15.56 15.24 15.37 314,339 -0.15(-0.94%)
Aug 19, 2019 15.55 15.83 15.47 15.51 262,041 +0.17(+1.12%)
Aug 16, 2019 15.28 15.45 15.11 15.34 329,652 +0.12(+0.79%)
Aug 15, 2019 15.35 15.51 15.21 15.22 280,959 -0.04(-0.28%)
Aug 14, 2019 15.39 15.43 15.14 15.27 521,403 -0.32(-2.04%)
Aug 13, 2019 15.29 15.90 15.29 15.58 197,050 +0.28(+1.80%)
Aug 12, 2019 15.19 15.51 15.10 15.31 362,834 +0.00(+0.00%)
Aug 09, 2019 15.38 15.42 15.02 15.31 327,791 -0.10(-0.67%)
Aug 08, 2019 15.25 15.42 15.02 15.41 428,049 +0.19(+1.24%)
Aug 07, 2019 14.95 15.32 14.88 15.22 508,964 +0.12(+0.80%)
Aug 06, 2019 15.14 15.26 14.70 15.10 332,474 +0.01(+0.06%)
Aug 05, 2019 14.86 15.32 14.81 15.09 498,315 +0.01(+0.06%)
Aug 02, 2019 15.76 15.76 14.98 15.08 754,304 -0.73(-4.62%)
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.