$33.58 +0.38 (%) Ethan Allen Interiors Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETH historical data

Date Open High Low Close Volume
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
4/1/201631.7131.7831.2731.29187,380
3/31/201631.5432.1031.5231.82249,126
3/30/201631.8731.9731.5031.53111,326
3/29/201630.8631.9030.6631.76154,137
3/28/201630.7531.1130.6130.86114,924
3/24/201630.5330.7830.2630.72143,548
3/23/201630.6730.9430.4830.60171,516
3/22/201630.8931.1530.5330.65207,930
3/21/201631.5031.5030.6831.07190,037
3/18/201631.0631.6630.9831.52371,920
3/17/201630.0030.9929.8830.87195,740
3/16/201629.4830.1629.3930.07113,939
3/15/201630.0130.0129.4429.51108,941
3/14/201629.9130.4829.5130.10242,780
3/11/201629.8330.1729.7030.05132,484
3/10/201629.8930.0829.2829.57217,833
3/9/201629.9130.1529.6629.77220,004
3/8/201629.6030.0029.3529.59168,771
3/7/201629.5929.8629.3829.83157,582
3/4/201629.8429.8429.3029.60138,979
3/3/201629.4329.9329.4229.77121,616
3/2/201629.1729.5128.8129.47208,483
3/1/201628.7629.0828.4029.06208,821
2/29/201628.6129.2528.5028.53259,792
2/26/201628.6228.7328.0628.45154,578
2/25/201628.6228.7528.2828.41165,524
2/24/201628.3028.8327.8228.72129,197
2/23/201628.6228.8028.2128.52113,315
2/22/201628.1928.7728.0428.60158,535
2/19/201627.7228.1627.6227.80199,799
2/18/201627.6828.0027.4627.91228,706
2/17/201628.3928.6027.5227.66229,034
2/16/201626.6828.4926.3128.10234,783
2/12/201626.1726.6825.7926.25287,820
2/11/201625.9226.3025.6426.02154,259
2/10/201626.9127.3326.2026.22292,374
2/9/201626.3327.0526.2126.70191,422
2/8/201626.5426.8726.1526.70256,747
2/5/201627.3927.3926.6426.72277,707
2/4/201627.4427.9727.1927.32275,286
2/3/201628.5328.7427.2427.35541,752
2/2/201627.3928.4727.2128.44893,310
2/1/201626.5527.8026.2027.64646,686
1/29/201626.9827.3626.5326.70660,873
1/28/201626.2827.6625.9626.90898,744
1/27/201628.6529.4925.3725.641,654,386
1/26/201625.6026.5325.3826.21360,942
1/25/201625.2926.1525.0725.53292,721
1/22/201624.8825.9424.7025.46234,817
1/21/201623.7124.7623.5524.55249,952
1/20/201622.9523.9422.4623.64219,891
1/19/201624.2224.4123.1823.42144,251
1/15/201623.3724.3623.1024.24247,847
1/14/201624.2024.8123.5023.94290,630
1/13/201625.6926.0424.1624.25195,759
1/12/201625.9426.0125.1725.57211,650
1/11/201625.4025.9025.1525.66176,739
1/8/201625.7926.0425.1525.19215,244
1/7/201625.8826.6325.8325.86127,836
1/6/201626.7026.9826.3926.60168,673
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center