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, 2015 21.98 22.26 21.70 21.80 204,484 -0.14(-0.63%)
Jul 30, 2015 21.87 22.35 21.81 21.94 417,112 -0.01(-0.07%)
Jul 29, 2015 21.18 22.54 21.00 21.95 1,314,325 +1.83(+9.08%)
Jul 28, 2015 20.00 20.20 19.74 20.13 252,638 +0.25(+1.27%)
Jul 27, 2015 20.42 20.52 19.72 19.87 221,396 -0.65(-3.17%)
Jul 24, 2015 20.59 20.72 20.00 20.52 402,299 +0.04(+0.21%)
Jul 23, 2015 21.06 21.17 20.05 20.48 390,781 -0.57(-2.71%)
Jul 22, 2015 20.63 21.14 20.58 21.05 171,521 +0.30(+1.46%)
Jul 21, 2015 20.82 20.96 20.38 20.75 277,564 -0.13(-0.62%)
Jul 20, 2015 21.14 21.32 20.80 20.88 288,752 -0.29(-1.36%)
Jul 17, 2015 21.62 21.68 20.81 21.17 392,269 -0.46(-2.14%)
Jul 16, 2015 22.05 22.12 21.52 21.63 406,290 -0.21(-0.96%)
Jul 15, 2015 21.50 22.95 21.40 21.84 1,741,399 +0.34(+1.58%)
Jul 14, 2015 21.24 21.61 21.14 21.50 428,053 +0.23(+1.09%)
Jul 13, 2015 20.23 21.30 20.23 21.27 384,551 +1.08(+5.37%)
Jul 10, 2015 20.45 20.73 19.64 20.18 396,107 -0.17(-0.82%)
Jul 09, 2015 19.14 20.59 19.06 20.35 833,039 +1.32(+6.95%)
Jul 08, 2015 18.90 19.16 18.74 19.03 165,959 -0.01(-0.08%)
Jul 07, 2015 18.80 19.13 18.60 19.04 314,885 +0.30(+1.58%)
Jul 06, 2015 18.71 19.05 18.60 18.75 175,975 -0.07(-0.38%)
Jul 02, 2015 18.88 18.82 18.82 18.82 205,498 +0.00(+0.00%)
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.