$28.33 +0.07 (%) Ethan Allen Interiors Inc - NYSE

Oct. 31, 2014 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETH historical data

Date Open High Low Close Volume
10/30/201427.9628.5327.7828.26172,483
10/29/201428.4228.5428.0128.08142,851
10/28/201427.3628.5127.3628.46258,262
10/27/201427.2327.4126.9727.35160,381
10/24/201426.9427.3826.5227.33189,491
10/23/201426.2027.2126.1526.99394,079
10/22/201426.2527.6425.6525.75718,642
10/21/201425.4325.9025.2025.72180,401
10/20/201424.6125.2724.6025.24233,906
10/17/201424.9225.0424.2324.58242,526
10/16/201423.8824.7323.8824.56571,036
10/15/201424.1724.5123.7624.26445,632
10/14/201423.9924.7223.7924.53237,526
10/13/201423.4124.1123.2823.73263,868
10/10/201423.4223.9323.2723.36292,051
10/9/201423.6023.8423.0423.48351,713
10/8/201423.0324.1222.8923.62434,761
10/7/201423.3723.3722.9123.00398,121
10/6/201423.3723.6023.2623.50170,119
10/3/201423.4523.5523.2423.2695,878
10/2/201422.7423.2322.7123.16133,534
10/1/201422.7922.9922.5822.75155,698
9/30/201423.4323.5622.7922.80186,684
9/29/201423.4023.5723.2023.42143,226
9/26/201423.5723.7023.4023.58135,755
9/25/201423.7823.9023.2823.52219,258
9/24/201423.8824.1523.7023.84146,525
9/23/201424.0424.1323.7523.76227,434
9/22/201424.4824.5124.0424.1794,879
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center