$25.10 -0.45 (%) Ethan Allen Interiors Inc - NYSE

May. 29, 2015 | 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
5/29/201525.5225.7325.0725.10171,551
5/28/201525.3225.5625.1825.5575,744
5/27/201525.2525.5425.1625.3898,757
5/26/201525.2925.5225.2025.32259,153
5/22/201525.5725.7025.2825.36107,080
5/21/201525.6725.8125.4425.64117,711
5/20/201525.8325.8325.3025.65114,759
5/19/201525.5725.9825.4525.77104,240
5/18/201525.3525.6224.9525.56209,251
5/15/201525.2925.4324.9225.38135,431
5/14/201525.2725.3624.9425.3192,133
5/13/201525.5125.5224.9525.09248,655
5/12/201525.7125.7425.0325.51198,934
5/11/201525.4426.0325.4425.81275,567
5/8/201525.3325.5524.9625.42209,303
5/7/201524.6525.3024.6525.09152,889
5/6/201524.6924.6924.1724.53177,538
5/5/201524.8324.9924.3824.67204,445
5/4/201524.7125.0724.6924.85170,566
5/1/201524.2024.7024.1324.61151,198
4/30/201524.4024.4323.9224.22284,466
4/29/201524.7524.7524.2024.51176,008
4/28/201524.7525.0824.5024.81158,806
4/27/201525.4625.4624.6024.74201,239
4/24/201523.3325.6223.3325.34745,213
4/23/201525.9726.4525.8726.40196,772
4/22/201525.6626.0325.4425.96146,948
4/21/201525.8626.0125.5025.80163,268
4/20/201525.0625.9024.9825.85287,200
4/17/201525.1125.2124.9124.96150,477
4/16/201525.5825.5825.1425.32125,337
4/15/201525.4725.6525.2725.58272,031
4/14/201525.8226.1324.0025.64488,884
4/13/201526.9926.9926.4526.49107,919
4/10/201526.9127.4026.6326.97124,829
4/9/201527.8027.8526.9126.95130,060
4/8/201527.3327.8227.0127.77129,997
4/7/201527.9028.1127.4727.48145,493
4/6/201527.7528.1527.7427.89135,653
4/2/201527.8528.2527.6527.85216,931
4/1/201527.4627.8126.9627.80126,881
3/31/201527.7228.1427.3427.64247,204
3/30/201527.3027.8827.2527.83278,401
3/27/201525.9127.1725.9127.16281,552
3/26/201527.2327.2325.3125.89340,108
3/25/201527.2927.9727.2027.35238,224
3/24/201527.5828.2727.5827.78153,118
3/23/201527.9828.1527.7527.7979,569
3/20/201527.6528.1927.1827.98268,432
3/19/201526.8827.6626.8827.6586,176
3/18/201526.8527.0526.4226.98129,615
3/17/201527.3227.5326.5126.92185,361
3/16/201527.6627.7927.2627.49105,463
3/13/201527.4127.9126.8927.52154,911
3/12/201526.9427.4826.7327.41193,130
3/11/201526.4927.0026.2826.77305,852
3/10/201526.5526.6426.1426.5696,764
3/9/201526.4726.8526.2326.74125,159
3/6/201526.2426.6126.2326.49129,867
3/5/201526.8326.8526.2026.45152,487
3/4/201526.7326.9826.4326.77133,215
3/3/201527.4727.5726.5226.75150,380
3/2/201526.8627.8026.8627.59161,461
2/27/201527.3127.6326.8126.83142,746
2/26/201528.1928.1927.3127.35206,312
2/25/201528.1528.3027.9528.24327,341
2/24/201527.5328.1327.4828.10311,366
2/23/201527.4027.4526.9027.37156,384
2/20/201527.2327.6327.1327.40159,670
2/19/201527.3827.3827.0627.1885,679
2/18/201527.5527.9127.2427.37176,218
2/17/201527.0027.7826.9327.69225,607
2/13/201527.3127.3926.4627.00192,228
2/12/201527.4727.4726.9427.24184,653
2/11/201527.4427.7627.0827.30128,825
2/10/201527.4127.7826.9927.63133,812
2/9/201527.5427.8727.2127.23123,052
2/6/201527.4027.9327.4027.67285,970
2/5/201527.8528.0827.0127.49423,117
2/4/201528.0328.1427.7227.85240,849
2/3/201527.4928.2527.0827.99377,479
2/2/201527.2027.3926.5927.37277,040
1/30/201527.5427.6826.7627.22387,236
1/29/201527.6528.0327.0527.86395,923
1/28/201527.1429.3526.2527.811,766,533
1/27/201531.7032.3931.4631.65280,938
1/26/201532.0132.4931.5432.14232,061
1/23/201532.3132.6331.8531.99298,795
1/22/201531.8332.3531.6732.31328,626
1/21/201531.3731.9931.0731.83207,467
1/20/201531.7731.7730.7331.43197,857
1/16/201530.7531.9030.6931.72173,864
1/15/201531.9531.9530.0630.81264,742
1/14/201531.4031.9831.2331.72245,064
1/13/201531.7532.4131.1831.70325,801
1/12/201531.3131.8730.9531.30335,023
1/9/201531.1431.6930.8231.21207,509
1/8/201531.3731.8431.2831.33330,619
1/7/201530.4431.0730.2730.95151,623
1/6/201530.6030.7130.0330.27191,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center