FinancialContent is the trusted provider of stock market information to the media industry.
Ethan Allen Interiors Inc (NY: ETH)
11.22 USD  +0.11 (+0.99%)
Streaming Delayed Price  /  Updated: 10:59 AM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 11.12 11.33 10.94 11.11 171,309 +0.09(+0.82%)
Jul 10, 2020 10.87 11.11 10.77 11.02 175,800 +0.20(+1.85%)
Jul 09, 2020 11.53 11.53 10.69 10.82 222,581 -0.78(-6.72%)
Jul 08, 2020 11.41 11.62 11.31 11.60 125,811 +0.12(+1.05%)
Jul 07, 2020 11.63 11.66 11.36 11.48 201,793 -0.31(-2.63%)
Jul 06, 2020 11.51 11.79 11.28 11.79 258,657 +0.50(+4.43%)
Jul 02, 2020 11.78 11.81 11.24 11.29 208,100 -0.22(-1.91%)
Jul 01, 2020 11.90 12.07 11.28 11.51 170,622 -0.32(-2.70%)
Jun 30, 2020 11.52 11.88 11.51 11.83 740,310 +0.23(+1.98%)
Jun 29, 2020 11.20 11.70 11.20 11.60 166,986 +0.45(+4.04%)
Jun 26, 2020 10.87 11.27 10.67 11.15 383,400 +0.15(+1.36%)
Jun 25, 2020 11.27 11.42 10.79 11.00 250,001 -0.43(-3.76%)
Jun 24, 2020 11.93 12.01 11.11 11.43 308,128 -0.72(-5.93%)
Jun 23, 2020 12.09 12.38 11.75 12.15 418,664 +0.12(+1.00%)
Jun 22, 2020 11.78 12.10 11.57 12.03 233,484 +0.15(+1.26%)
Jun 19, 2020 12.35 12.35 11.43 11.88 881,400 -0.29(-2.38%)
Jun 18, 2020 11.98 12.32 11.91 12.17 418,699 +0.01(+0.08%)
Jun 17, 2020 12.72 12.83 12.01 12.16 415,837 -0.46(-3.65%)
Jun 16, 2020 12.87 12.90 12.22 12.62 306,037 +0.34(+2.77%)
Jun 15, 2020 11.69 12.57 11.47 12.28 372,072 +0.14(+1.15%)
Jun 12, 2020 12.59 12.63 11.48 12.14 275,300 +0.12(+1.00%)
Jun 11, 2020 11.92 12.37 11.81 12.02 470,653 -0.55(-4.38%)
Jun 10, 2020 13.43 13.53 12.56 12.57 226,154 -0.86(-6.40%)
Jun 09, 2020 13.54 13.77 13.08 13.43 337,286 -0.51(-3.66%)
Jun 08, 2020 13.70 14.15 13.70 13.94 231,201 +0.43(+3.18%)
Jun 05, 2020 13.09 13.56 12.52 13.51 450,400 +1.12(+9.04%)
Jun 04, 2020 12.15 12.45 11.82 12.39 206,165 +0.18(+1.47%)
Jun 03, 2020 11.71 12.36 11.67 12.21 226,509 +0.80(+7.01%)
Jun 02, 2020 11.37 11.66 11.30 11.41 309,783 +0.20(+1.78%)
Jun 01, 2020 11.22 11.42 11.15 11.21 228,002 -0.09(-0.80%)
May 29, 2020 11.61 11.62 11.13 11.30 485,900 -0.53(-4.48%)
May 28, 2020 12.71 12.71 11.77 11.83 230,579 -0.67(-5.36%)
May 27, 2020 12.00 12.53 11.99 12.50 258,824 +0.54(+4.52%)
May 26, 2020 11.69 12.00 11.45 11.96 258,998 +0.56(+4.91%)
May 22, 2020 11.48 11.49 11.05 11.40 386,500 +0.01(+0.09%)
May 21, 2020 10.43 11.61 10.43 11.39 355,193 +0.91(+8.68%)
May 20, 2020 10.98 11.09 10.27 10.48 492,658 -0.29(-2.69%)
May 19, 2020 11.29 11.46 10.76 10.77 523,719 -0.66(-5.77%)
May 18, 2020 11.44 11.96 11.37 11.43 392,800 +0.51(+4.67%)
May 15, 2020 9.980 11.43 9.920 10.92 2,224,700 +0.89(+8.87%)
May 14, 2020 9.360 10.14 9.080 10.03 545,523 +0.43(+4.48%)
May 13, 2020 10.00 10.55 9.500 9.600 504,139 -0.24(-2.44%)
May 12, 2020 11.25 11.58 9.350 9.840 846,127 -1.69(-14.66%)
May 11, 2020 11.33 11.88 11.16 11.53 301,523 -0.01(-0.09%)
May 08, 2020 11.02 11.54 10.93 11.54 320,200 +0.78(+7.25%)
May 07, 2020 10.66 10.99 10.63 10.76 327,535 +0.26(+2.48%)
May 06, 2020 11.03 11.07 10.27 10.50 367,166 -0.52(-4.72%)
May 05, 2020 11.80 12.02 10.94 11.02 396,819 -0.54(-4.67%)
May 04, 2020 11.39 11.70 11.21 11.56 303,927 -0.04(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.