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 (%)
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%)

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.