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, 2019 17.95 18.10 17.66 17.70 372,291 -0.24(-1.34%)
Jul 30, 2019 17.77 18.32 17.72 17.94 298,320 +0.13(+0.72%)
Jul 29, 2019 17.95 18.05 17.78 17.81 269,921 -0.15(-0.86%)
Jul 26, 2019 17.86 17.97 17.58 17.97 291,512 +0.22(+1.26%)
Jul 25, 2019 17.84 17.97 17.64 17.74 375,607 -0.12(-0.67%)
Jul 24, 2019 17.66 17.96 17.61 17.86 196,000 +0.15(+0.83%)
Jul 23, 2019 17.64 17.73 17.47 17.72 107,630 +0.09(+0.54%)
Jul 22, 2019 17.83 17.83 17.49 17.62 181,240 -0.12(-0.68%)
Jul 19, 2019 17.74 18.04 17.73 17.74 213,837 -0.03(-0.19%)
Jul 18, 2019 18.04 18.11 17.52 17.78 182,486 -0.32(-1.76%)
Jul 17, 2019 18.53 18.53 18.09 18.09 300,855 -0.34(-1.87%)
Jul 16, 2019 17.80 18.49 17.65 18.44 359,438 +0.62(+3.47%)
Jul 15, 2019 17.86 17.86 17.45 17.82 299,795 -0.02(-0.10%)
Jul 12, 2019 17.70 17.93 17.61 17.84 276,745 +0.15(+0.88%)
Jul 11, 2019 17.79 17.79 17.49 17.68 197,070 -0.15(-0.82%)
Jul 10, 2019 17.65 17.91 17.53 17.83 316,209 +0.21(+1.22%)
Jul 09, 2019 17.78 17.92 17.42 17.61 312,998 -0.21(-1.21%)
Jul 08, 2019 17.79 17.90 17.66 17.83 364,325 -0.03(-0.19%)
Jul 05, 2019 17.84 17.94 17.65 17.86 247,363 -0.06(-0.33%)
Jul 03, 2019 18.03 18.06 17.78 17.92 121,334 -0.05(-0.28%)
Jul 02, 2019 17.97 18.12 17.84 17.97 175,219 -0.06(-0.33%)
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.