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 28, 2018	16.21	16.45	16.06	16.29	402,609	+0.08(+0.48%)
Sep 27, 2018	16.80	16.80	16.17	16.21	334,774	-0.63(-3.73%)
Sep 26, 2018	16.84	17.04	16.84	16.84	283,549	+0.04(+0.23%)
Sep 25, 2018	16.88	16.92	16.57	16.80	163,150	+0.00(+0.00%)
Sep 24, 2018	16.96	16.96	16.64	16.80	150,050	-0.24(-1.38%)
Sep 21, 2018	17.27	17.47	16.80	17.04	654,288	-0.27(-1.59%)
Sep 20, 2018	17.16	17.35	16.96	17.31	196,980	+0.20(+1.15%)
Sep 19, 2018	16.92	17.23	16.82	17.12	300,496	+0.20(+1.16%)
Sep 18, 2018	17.04	17.12	16.82	16.92	296,550	-0.16(-0.92%)
Sep 17, 2018	17.19	17.43	17.04	17.08	238,317	-0.12(-0.69%)
Sep 14, 2018	17.00	17.25	16.68	17.19	238,559	+0.24(+1.39%)
Sep 13, 2018	17.31	17.31	16.88	16.96	331,337	-0.27(-1.59%)
Sep 12, 2018	17.86	17.86	17.19	17.23	381,265	-0.59(-3.30%)
Sep 11, 2018	17.94	18.06	17.74	17.82	241,043	-0.24(-1.30%)
Sep 10, 2018	17.82	18.14	17.47	18.06	455,367	+0.39(+2.22%)
Sep 07, 2018	17.31	17.70	17.23	17.67	484,761	+0.24(+1.35%)
Sep 06, 2018	17.55	17.55	17.23	17.43	294,850	-0.04(-0.22%)
Sep 05, 2018	17.39	17.55	17.23	17.47	380,087	+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.