$24.17 -0.44 (%) Ethan Allen Interiors Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETH historical data

Date Open High Low Close Volume
9/19/201425.1925.1924.4524.61282,752
9/18/201425.4825.8025.0425.18211,413
9/17/201425.5026.0025.3125.54222,842
9/16/201425.1025.5225.0025.35195,916
9/15/201425.2925.3625.0025.09165,526
9/12/201425.6425.6424.9725.24197,932
9/11/201425.4025.7525.1425.59267,839
9/10/201425.5225.6825.2725.49135,897
9/9/201425.5625.6325.1925.44162,688
9/8/201425.7125.7825.3625.5398,199
9/5/201425.6025.9425.4225.75144,559
9/4/201425.5225.8325.3325.63135,308
9/3/201425.6025.6925.2625.42171,337
9/2/201425.2925.5024.9425.45114,438
8/29/201425.1625.2824.9025.2385,259
8/28/201425.0525.2524.4025.10259,809
8/27/201425.5925.6925.2225.27102,235
8/26/201425.3725.6025.2125.4985,360
8/25/201425.3725.5025.0925.37173,732
8/22/201425.1825.3924.9725.29101,894
8/21/201425.0325.3124.8025.22106,946
8/20/201425.1525.3224.7025.05308,588
8/19/201424.7225.4724.7225.28431,567
8/18/201424.1924.7024.1124.51240,904
8/15/201424.1824.1823.6823.93207,347
8/14/201423.5524.0323.5523.9687,140
8/13/201423.7823.7823.2223.48246,000
8/12/201424.0624.0623.4223.62156,429
8/11/201424.2324.4924.0624.07129,293
8/8/201423.4024.1123.3624.07215,439
8/7/201423.4123.6123.1623.30140,492
8/6/201423.1123.5923.1123.3895,787
8/5/201422.9723.5322.8123.18281,258
8/4/201422.7223.1122.6523.02114,352
8/1/201422.9123.0022.5322.64151,548
7/31/201422.9523.2222.8322.92225,591
7/30/201423.1523.2722.8623.16155,893
7/29/201423.3223.5022.9622.96202,966
7/28/201423.8823.8823.1523.25237,504
7/25/201422.9124.1422.5923.86414,935
7/24/201426.0026.8422.4323.001,014,971
7/23/201422.9623.3422.6623.18593,927
7/22/201422.6322.9622.5022.80198,878
7/21/201422.7023.0222.4522.52195,385
7/18/201422.5123.0922.4222.83333,785
7/17/201423.0223.2222.0622.44521,013
7/16/201423.3523.6223.1523.24220,978
7/15/201423.5223.6523.0323.17171,546
7/14/201423.7823.7823.4423.49100,110
7/11/201423.6223.6623.3623.49113,091
7/10/201424.0224.0223.6123.62119,700
7/9/201424.5424.8224.4624.47154,421
7/8/201424.4924.5724.2124.43166,657
7/7/201425.2025.2024.5624.57136,865
7/3/201424.8925.3324.7925.2794,227
7/2/201425.1925.3324.8024.85125,631
7/1/201424.7725.3124.7725.14166,128
6/30/201424.5525.0524.4124.74162,116
6/27/201424.5924.7524.4424.59755,254
6/26/201424.7424.9824.1924.69277,630
6/25/201424.3824.8724.3024.81219,746
6/24/201424.5325.0124.4624.59234,643
6/23/201424.3324.8824.3324.55230,944
6/20/201424.3124.4623.9624.25443,177
6/19/201424.8325.0524.5624.57115,937
6/18/201424.8425.0724.4924.84152,536
6/17/201424.4425.0624.4125.04180,439
6/16/201424.6024.7924.3724.56155,977
6/13/201424.7024.8124.1924.61160,108
6/12/201424.7224.8724.3724.62133,642
6/11/201424.9225.0624.5024.71164,013
6/10/201425.2525.3624.9225.0298,086
6/9/201424.9725.6924.9725.30405,429
6/6/201423.8024.9823.8024.77312,147
6/5/201423.2523.8023.1023.67128,397
6/4/201423.0823.2522.8323.17127,158
6/3/201423.2123.5922.9523.17143,653
6/2/201423.5723.5723.0323.33105,695
5/30/201423.7923.9523.3723.44120,190
5/29/201424.0524.4123.6323.7486,858
5/28/201424.3224.6823.9623.98107,435
5/27/201424.5724.7724.3024.37116,832
5/23/201423.7124.4023.6024.37154,672
5/22/201423.5723.8423.4623.67114,508
5/21/201423.4723.5523.1323.40150,712
5/20/201423.8023.8023.1923.46181,548
5/19/201423.7123.9323.3423.85121,148
5/16/201423.5023.8023.2523.79134,665
5/15/201423.9824.0023.1823.50179,791
5/14/201424.5224.5323.9324.03244,473
5/13/201424.8625.2324.3624.55256,935
5/12/201424.6025.1924.6024.89275,614
5/9/201424.2524.7424.1624.60215,946
5/8/201424.2724.9324.1624.30230,693
5/7/201424.2124.3823.8724.29177,078
5/6/201424.1424.3923.4924.10298,490
5/5/201424.5624.5624.0024.16157,943
5/2/201424.0424.9324.0024.70279,094
5/1/201424.2424.3623.5723.93448,484
4/30/201424.8324.8324.1624.28338,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center