$33.52 -1.16 (%) Ethan Allen Interiors Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETH historical data

Date Open High Low Close Volume
8/23/201634.4034.9134.2434.6898,622
8/22/201634.0634.2733.9534.1394,182
8/19/201634.3434.6134.0034.37108,791
8/18/201634.2434.5333.9034.4993,993
8/17/201634.6734.6734.0234.1778,201
8/16/201634.6034.9634.3634.71175,446
8/15/201633.9834.7933.9434.63191,876
8/12/201634.0134.2333.5333.84111,865
8/11/201634.2434.4433.9634.07165,358
8/10/201634.8634.9834.1034.17172,786
8/9/201634.5434.9034.5134.89129,932
8/8/201634.8434.9634.5034.7082,984
8/5/201635.0335.1134.7834.8482,793
8/4/201634.5735.0034.2634.71100,392
8/3/201634.5434.5733.8034.44109,629
8/2/201634.4634.9534.1534.62261,494
8/1/201634.6734.9234.2634.50130,930
7/29/201634.0334.7534.0234.73213,708
7/28/201633.9734.2033.7234.18288,162
7/27/201634.7635.2733.7434.02570,497
7/26/201635.3635.9635.2535.76233,970
7/25/201635.9436.0734.8835.33175,609
7/22/201635.7436.3735.4335.97195,074
7/21/201636.2136.4235.3835.68161,156
7/20/201635.9536.4735.6336.28200,318
7/19/201635.9136.7735.7935.91278,584
7/18/201634.7635.1034.6434.97106,066
7/15/201635.3135.4834.6234.79149,952
7/14/201635.0735.6235.0535.08211,338
7/13/201634.9535.2434.7434.97288,918
7/12/201634.3535.0234.3534.74150,756
7/11/201633.8434.3933.7734.1498,858
7/8/201632.9433.8832.9433.81200,486
7/7/201632.7933.1132.5232.67119,940
7/6/201632.2832.9432.1732.84122,835
7/5/201632.7532.7532.0932.51113,712
7/1/201633.0033.2032.5532.81143,976
6/30/201632.3833.0532.0333.04269,915
6/29/201632.1632.6231.7332.38268,190
6/28/201631.6131.9731.5331.74140,690
6/27/201631.7031.7030.5031.35274,057
6/24/201631.5932.2531.4231.951,020,956
6/23/201633.1433.5232.8633.00213,971
6/22/201633.1233.4532.7932.9091,219
6/21/201633.2733.2732.7132.89165,099
6/20/201632.6933.3232.6932.97147,434
6/17/201632.3132.6932.3132.36258,766
6/16/201632.5132.5232.0232.43110,173
6/15/201632.6633.0432.5632.63193,340
6/14/201631.8732.7231.8732.61159,607
6/13/201632.3032.3931.4931.72299,394
6/10/201632.4332.5032.0032.36256,875
6/9/201633.4833.5932.7632.80191,372
6/8/201633.4933.8633.2433.78148,682
6/7/201633.4333.6433.3333.54113,708
6/6/201633.6733.7233.3733.5080,964
6/3/201633.9033.9033.3333.54158,657
6/2/201633.6933.9433.6133.90124,238
6/1/201633.6133.8233.3833.80178,390
5/31/201633.6633.8033.5133.77135,191
5/27/201633.1333.6033.0033.58110,625
5/26/201633.2533.6332.8733.20158,880
5/25/201633.2633.4533.1433.21197,804
5/24/201632.3033.2632.2733.24233,454
5/23/201632.2432.5631.8832.07132,694
5/20/201631.7532.4231.7532.33120,215
5/19/201631.5531.9731.0931.6098,444
5/18/201631.3931.9131.1931.63103,824
5/17/201631.8832.0531.4231.48239,980
5/16/201631.7732.2331.6932.0176,844
5/13/201632.0032.2831.6531.7196,144
5/12/201632.5532.6231.5232.22176,349
5/11/201632.7133.0732.4532.48101,466
5/10/201632.9133.1232.6833.0694,998
5/9/201633.1533.5032.4432.90143,798
5/6/201632.5033.1832.5033.11155,924
5/5/201633.4033.4032.5132.54179,833
5/4/201633.0033.7433.0033.27272,570
5/3/201634.0234.4033.1233.18204,404
5/2/201634.2134.5734.0034.31173,805
4/29/201633.8934.2033.6534.04225,155
4/28/201634.1634.5033.8733.93306,490
4/27/201634.4934.5033.7734.41366,185
4/26/201633.0035.3132.2734.42765,738
4/25/201631.0331.2530.8531.00145,683
4/22/201631.2731.5330.8931.02213,007
4/21/201631.4931.7831.1531.23322,794
4/20/201629.9831.7229.3931.49209,539
4/19/201631.0031.0230.2430.5194,823
4/18/201630.8631.0730.7030.9059,817
4/15/201630.8731.2030.8430.9593,040
4/14/201631.1231.2130.6830.9595,970
4/13/201630.4531.2130.3131.13139,226
4/12/201630.0330.2729.8630.26142,517
4/11/201629.7530.2529.6029.85110,344
4/8/201630.5230.5229.6829.87115,699
4/7/201630.3430.4830.0930.29301,116
4/6/201630.6230.7630.3930.60135,035
4/5/201630.3730.7030.2130.66180,167
4/4/201631.3631.3630.5930.64117,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center