Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.44	15.59	15.30	15.55	179,842	+0.05(+0.34%)
Nov 27, 2019	15.34	15.55	15.23	15.50	190,421	+0.22(+1.42%)
Nov 26, 2019	15.36	15.66	15.25	15.28	312,847	-0.07(-0.45%)
Nov 25, 2019	14.98	15.42	14.93	15.35	253,521	+0.46(+3.10%)
Nov 22, 2019	15.00	15.18	14.87	14.89	208,474	-0.10(-0.70%)
Nov 21, 2019	15.78	15.78	14.87	14.99	393,602	-0.89(-5.59%)
Nov 20, 2019	16.01	16.04	15.80	15.88	199,437	-0.26(-1.62%)
Nov 19, 2019	16.38	16.50	16.13	16.14	192,368	-0.27(-1.64%)
Nov 18, 2019	16.62	16.64	16.38	16.41	216,356	-0.21(-1.26%)
Nov 15, 2019	16.54	16.65	16.37	16.62	288,621	+0.16(+0.95%)
Nov 14, 2019	16.36	16.51	16.25	16.46	219,376	+0.07(+0.42%)
Nov 13, 2019	16.59	16.59	16.31	16.39	173,680	-0.29(-1.72%)
Nov 12, 2019	16.73	16.91	16.56	16.68	280,195	-0.12(-0.72%)
Nov 11, 2019	16.87	16.96	16.78	16.80	153,295	-0.18(-1.08%)
Nov 08, 2019	16.88	17.10	16.72	16.98	284,367	-0.05(-0.31%)
Nov 07, 2019	17.00	17.20	16.86	17.04	337,188	+0.16(+0.93%)
Nov 06, 2019	17.05	17.56	16.70	16.88	342,064	-0.32(-1.87%)
Nov 05, 2019	17.49	18.05	16.66	17.20	628,292	+0.07(+0.41%)
Nov 04, 2019	17.19	17.27	16.94	17.13	275,070	-0.04(-0.25%)

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.