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 (%)
Feb 27, 2015 19.53 19.76 19.17 19.19 199,612 -0.37(-1.90%)
Feb 26, 2015 20.16 20.16 19.53 19.56 288,501 -0.64(-3.15%)
Feb 25, 2015 20.13 20.24 19.99 20.19 457,744 +0.10(+0.50%)
Feb 24, 2015 19.69 20.12 19.65 20.09 435,405 +0.52(+2.67%)
Feb 23, 2015 19.59 19.63 19.24 19.57 218,683 -0.02(-0.11%)
Feb 20, 2015 19.47 19.76 19.40 19.59 223,278 +0.16(+0.81%)
Feb 19, 2015 19.58 19.58 19.35 19.44 119,811 -0.14(-0.69%)
Feb 18, 2015 19.70 19.96 19.48 19.57 246,418 -0.23(-1.16%)
Feb 17, 2015 19.31 19.87 19.26 19.80 315,475 +0.49(+2.56%)
Feb 13, 2015 19.53 19.31 19.31 19.31 267,928 -0.17(-0.88%)
Feb 12, 2015 19.64 19.64 19.27 19.48 258,213 -0.04(-0.22%)
Feb 11, 2015 19.62 19.85 19.37 19.52 180,145 -0.24(-1.19%)
Feb 10, 2015 19.60 19.87 19.30 19.76 187,119 +0.29(+1.47%)
Feb 09, 2015 19.69 19.93 19.46 19.47 172,072 -0.31(-1.59%)
Feb 06, 2015 19.59 19.97 19.59 19.79 399,892 +0.13(+0.65%)
Feb 05, 2015 19.92 20.08 19.32 19.66 591,675 -0.26(-1.29%)
Feb 04, 2015 20.04 20.12 19.82 19.92 336,796 -0.10(-0.50%)
Feb 03, 2015 19.66 20.20 19.36 20.02 527,856 +0.44(+2.27%)
Feb 02, 2015 19.45 19.59 19.02 19.57 387,405 +0.11(+0.55%)
Jan 30, 2015 19.69 19.79 19.14 19.47 541,500 -0.46(-2.30%)
Jan 29, 2015 19.77 20.04 19.34 19.92 553,648 +0.04(+0.18%)
Jan 28, 2015 19.41 20.99 18.77 19.89 2,470,272 -2.75(-12.13%)
Jan 27, 2015 22.67 23.16 22.50 22.63 389,472 -0.35(-1.52%)
Jan 26, 2015 22.89 23.23 22.55 22.98 324,507 +0.11(+0.47%)
Jan 23, 2015 23.11 23.33 22.78 22.88 417,826 -0.23(-0.99%)
Jan 22, 2015 22.76 23.14 22.65 23.11 459,541 +0.34(+1.51%)
Jan 21, 2015 22.43 22.88 22.22 22.76 290,116 +0.29(+1.27%)
Jan 20, 2015 22.72 22.72 21.98 22.48 276,677 -0.21(-0.91%)
Jan 16, 2015 21.99 22.81 21.95 22.68 243,126 +0.65(+2.95%)
Jan 15, 2015 22.85 22.85 21.50 22.03 370,208 -0.65(-2.87%)
Jan 14, 2015 22.45 22.87 22.33 22.68 342,690 +0.01(+0.06%)
Jan 13, 2015 22.70 23.18 22.30 22.67 455,591 +0.29(+1.28%)
Jan 12, 2015 22.39 22.79 22.13 22.38 468,487 +0.06(+0.29%)
Jan 09, 2015 22.27 22.66 22.04 22.32 290,174 -0.09(-0.38%)
Jan 08, 2015 22.43 22.77 22.37 22.40 462,328 +0.27(+1.23%)
Jan 07, 2015 21.77 22.22 21.65 22.13 212,025 +0.57(+2.65%)
Jan 06, 2015 21.80 21.87 21.39 21.56 268,646 -0.15(-0.69%)
Jan 05, 2015 21.80 22.09 21.59 21.71 279,848 -0.17(-0.78%)
Jan 02, 2015 22.22 22.38 21.56 21.88 282,975 -0.18(-0.81%)
Dec 31, 2014 21.92 22.06 22.06 22.06 300,583 +0.14(+0.65%)
Dec 30, 2014 21.82 21.98 21.76 21.92 98,236 +0.09(+0.39%)
Dec 29, 2014 21.72 22.02 21.67 21.83 134,929 +0.15(+0.69%)
Dec 26, 2014 21.70 21.90 21.58 21.68 110,369 +0.11(+0.53%)
Dec 24, 2014 21.62 21.57 21.57 21.57 141,938 -0.06(-0.26%)
Dec 23, 2014 21.50 21.77 21.35 21.62 126,306 +0.26(+1.23%)
Dec 22, 2014 21.20 21.45 21.09 21.36 99,283 +0.19(+0.91%)
Dec 19, 2014 21.29 21.42 20.96 21.17 364,039 -0.10(-0.47%)
Dec 18, 2014 21.67 21.72 21.05 21.27 195,869 -0.09(-0.43%)
Dec 17, 2014 20.72 21.39 20.67 21.36 220,331 +0.65(+3.13%)
Dec 16, 2014 20.76 21.13 20.71 20.71 195,887 -0.14(-0.68%)
Dec 15, 2014 21.01 21.18 20.64 20.86 173,264 +0.03(+0.14%)
Dec 12, 2014 20.74 21.20 20.71 20.83 194,622 -0.13(-0.61%)
Dec 11, 2014 20.93 21.37 20.78 20.96 316,781 +0.21(+1.03%)
Dec 10, 2014 21.35 21.39 20.72 20.74 191,612 -0.71(-3.32%)
Dec 09, 2014 20.75 21.55 20.63 21.45 181,276 +0.51(+2.45%)
Dec 08, 2014 20.87 21.19 20.77 20.94 149,123 -0.06(-0.27%)
Dec 05, 2014 20.97 21.28 20.94 21.00 179,605 +0.11(+0.55%)
Dec 04, 2014 21.03 21.10 20.71 20.88 245,687 -0.22(-1.05%)
Dec 03, 2014 21.08 21.33 21.05 21.10 142,001 +0.06(+0.30%)
Dec 02, 2014 21.30 21.37 21.04 21.04 125,625 -0.18(-0.84%)
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.