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 (%)
Feb 28, 2019	16.64	16.99	16.50	16.94	196,876	+0.29(+1.72%)
Feb 27, 2019	17.14	17.16	16.62	16.66	211,239	-0.51(-2.95%)
Feb 26, 2019	16.98	17.27	16.98	17.16	284,080	+0.15(+0.89%)
Feb 25, 2019	16.88	17.48	16.83	17.01	417,334	+0.40(+2.39%)
Feb 22, 2019	16.50	16.69	16.41	16.62	166,968	+0.16(+0.97%)
Feb 21, 2019	16.52	16.67	16.31	16.46	281,464	-0.13(-0.81%)
Feb 20, 2019	16.72	16.78	16.49	16.59	375,168	-0.05(-0.30%)
Feb 19, 2019	16.65	16.86	16.56	16.64	221,744	-0.03(-0.20%)
Feb 15, 2019	16.51	16.73	16.44	16.67	221,242	+0.21(+1.28%)
Feb 14, 2019	16.23	16.52	16.12	16.46	259,640	+0.16(+0.98%)
Feb 13, 2019	16.51	16.70	16.24	16.30	237,044	-0.19(-1.18%)
Feb 12, 2019	16.28	16.67	16.28	16.50	453,411	+0.31(+1.93%)
Feb 11, 2019	16.24	16.36	16.01	16.19	247,437	-0.04(-0.26%)
Feb 08, 2019	15.85	16.26	15.85	16.23	344,958	+0.44(+2.78%)
Feb 07, 2019	15.50	15.84	15.45	15.79	396,291	+0.20(+1.30%)
Feb 06, 2019	16.09	16.13	15.57	15.59	431,870	-0.50(-3.10%)
Feb 05, 2019	16.03	16.14	15.92	16.08	324,716	+0.06(+0.37%)
Feb 04, 2019	15.61	16.09	15.47	16.03	432,937	+0.08(+0.53%)

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.