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, 2018 17.74 17.90 17.56 17.67 280,298 +0.04(+0.22%)
Jul 30, 2018 17.51 17.86 17.39 17.63 302,671 +0.08(+0.45%)
Jul 27, 2018 17.59 17.70 17.12 17.55 423,243 -0.12(-0.67%)
Jul 26, 2018 18.33 18.76 17.59 17.67 883,382 -0.75(-4.05%)
Jul 25, 2018 18.53 18.65 18.14 18.41 239,023 -0.08(-0.42%)
Jul 24, 2018 19.00 19.08 18.45 18.49 474,225 -0.51(-2.69%)
Jul 23, 2018 19.04 19.35 18.92 19.00 217,332 -0.08(-0.41%)
Jul 20, 2018 19.27 19.49 19.04 19.08 148,152 -0.27(-1.42%)
Jul 19, 2018 19.00 19.51 19.00 19.35 202,004 +0.31(+1.65%)
Jul 18, 2018 19.12 19.16 18.80 19.04 160,317 -0.12(-0.61%)
Jul 17, 2018 19.00 19.57 19.00 19.16 193,500 +0.16(+0.83%)
Jul 16, 2018 19.55 19.76 18.84 19.00 215,474 -0.67(-3.39%)
Jul 13, 2018 19.55 19.79 19.51 19.67 149,464 +0.08(+0.40%)
Jul 12, 2018 19.67 19.71 19.22 19.59 214,452 +0.08(+0.40%)
Jul 11, 2018 19.47 19.67 19.47 19.51 242,771 -0.12(-0.60%)
Jul 10, 2018 19.82 19.94 19.59 19.63 148,536 -0.27(-1.38%)
Jul 09, 2018 19.86 20.06 19.79 19.90 144,599 +0.15(+0.76%)
Jul 06, 2018 19.44 19.79 19.36 19.75 278,752 +0.31(+1.60%)
Jul 05, 2018 19.33 19.44 18.90 19.44 173,174 +0.19(+1.01%)
Jul 03, 2018 19.25 19.25 19.25 0 +0.12(+0.61%)
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.