Ethan Allen Interiors Inc $23.62

down -0.85


10/7/2014 04:04 PM  |  NYSE : ETH  
Industries : Consumer Durables / Home Furnishings & Fixtures
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETH historical data

Date Open High Low Close Volume
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
4/29/201425.5025.5824.8424.93115,783
4/28/201425.6726.1525.1225.38239,428
4/25/201425.9626.2025.1325.62215,345
4/24/201425.8926.5525.6826.18258,767
4/23/201426.0727.6325.3025.71682,394
4/22/201424.5825.3324.2625.00314,853
4/21/201424.2824.4824.0524.47122,619
4/17/201424.4024.4323.9124.16164,663
4/16/201423.5925.5023.5924.46577,913
4/15/201424.0124.0622.9923.32479,981
4/14/201424.0724.0823.7423.93160,107
4/11/201423.8324.3723.5623.81179,190
4/10/201424.7124.7423.9224.05134,103
4/9/201424.7724.8424.1124.61149,947
4/8/201424.4624.9424.1224.60159,963
4/7/201425.3925.4824.4224.62209,147
4/4/201426.0226.4925.2525.48238,246
4/3/201425.8526.0825.5525.82196,940
4/2/201425.9825.9825.5925.80177,812
4/1/201425.5326.0725.2725.96278,810
3/31/201425.4726.0025.2925.45201,685
3/28/201424.9425.5524.7325.34165,165
3/27/201424.5224.9224.2124.89245,673
3/26/201425.0325.3124.3824.41180,502
3/25/201424.8825.0924.5224.85212,777
3/24/201424.4824.7024.0524.65250,131
3/21/201425.6825.7624.1024.38971,839
3/20/201425.3225.7825.0025.55341,164
3/19/201425.5725.8525.0125.30340,571
3/18/201424.7525.7024.6925.40331,577
3/17/201424.9725.3724.7124.80258,320
3/14/201424.5025.0224.5024.89240,813
3/13/201424.5524.8724.1224.57564,633
3/12/201424.2724.5024.1024.36450,820
3/11/201424.9024.9824.3424.48252,420
3/10/201425.3525.3524.5824.80365,550
3/7/201425.7825.8725.5225.60196,852
3/6/201425.0626.1325.0125.64437,609
3/5/201425.7025.7024.0325.10680,873
3/4/201424.9325.9624.9325.91525,648
3/3/201424.8525.0324.3624.64225,215
2/28/201425.4125.6524.9425.13232,417
2/27/201425.1225.5324.9925.38137,029
2/26/201425.1425.7524.8725.13253,525
2/25/201424.6025.2724.5824.92220,796
2/24/201424.9624.9624.4024.58227,714
2/21/201424.7525.0024.3224.94309,097
2/20/201424.4824.7724.2624.71238,767
2/19/201425.0725.2924.4924.49371,505
2/18/201425.3425.4324.8025.30173,363
Trading Center