$26.72 -0.60 (%) Ethan Allen Interiors Inc - NYSE

Feb. 5, 2016 | 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
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
1/5/201627.1527.4726.9627.13131,317
1/4/201627.3827.3826.5426.98143,244
12/31/201527.9828.1127.7027.82133,088
12/30/201528.1928.3227.9628.0056,512
12/29/201528.1928.5227.8328.2054,482
12/28/201527.9028.1327.6228.04105,984
12/24/201528.1928.3727.8927.9633,210
12/23/201527.8628.3027.4828.24176,076
12/22/201527.4027.8026.9327.7098,443
12/21/201527.0127.3826.5427.35101,707
12/18/201527.5727.5726.7926.83251,555
12/17/201528.6228.6227.6927.73118,325
12/16/201527.8428.6327.5928.51168,380
12/15/201526.8727.6926.6027.61143,287
12/14/201526.5826.8826.2926.68158,569
12/11/201527.0027.4526.4326.61153,961
12/10/201527.4227.6927.2627.43120,670
12/9/201527.7627.9727.3227.49151,869
12/8/201528.2328.4927.6227.86204,081
12/7/201528.5828.7028.2828.46104,396
12/4/201528.1228.7827.9928.7474,512
12/3/201528.8728.9028.0228.09122,823
12/2/201528.4128.9528.3028.83162,629
12/1/201528.5728.9428.2428.44172,987
11/30/201529.3229.5328.3228.36109,281
11/27/201528.9329.4428.8529.3660,163
11/25/201528.7629.2128.6228.9659,589
11/24/201528.4228.9027.8828.77147,291
11/23/201528.0928.7727.7928.64153,932
11/20/201527.9828.3827.8128.18118,640
11/19/201527.8128.0527.4727.8683,786
11/18/201527.4728.0227.2227.86123,311
11/17/201528.1628.2827.2227.27100,754
11/16/201527.2528.2327.2528.05157,348
11/13/201527.6327.6727.0227.1899,283
11/12/201528.0128.1127.4627.79284,810
11/11/201528.9229.6128.0028.2778,105
11/10/201528.6529.3328.3428.87132,812
11/9/201529.5529.6528.3228.64227,234
11/6/201529.0029.6128.5829.55144,088
11/5/201529.0229.2828.6929.19128,595
11/4/201528.9629.3228.5328.79139,491
11/3/201528.6929.3128.6828.95245,440
11/2/201527.2728.7327.2728.59199,406
10/30/201527.2327.4627.0027.21128,170
10/29/201526.0527.3526.0527.34219,191
10/28/201526.1026.7825.3026.09422,196
10/27/201527.4427.6826.6826.86226,449
10/26/201527.5927.7727.0427.59115,228
10/23/201527.9527.9527.1827.56120,770
10/22/201527.4427.6727.0227.62110,856
10/21/201527.7527.8227.2827.36116,627
10/20/201527.3127.7926.7127.67315,101
10/19/201527.4927.7727.1427.50183,460
10/16/201527.0427.6326.8627.60121,147
10/15/201526.7227.0626.5927.04157,010
10/14/201527.8227.8426.5426.72196,726
10/13/201528.1228.4927.6227.80177,368
10/12/201527.9728.3527.8628.2958,829
10/9/201527.9528.3927.6827.88106,605
10/8/201527.8628.3627.7427.92182,089
10/7/201527.7828.0227.5427.86219,223
10/6/201528.4128.9827.5627.61128,182
10/5/201527.3928.7227.3928.68292,721
10/2/201526.8927.3526.3727.21250,757
10/1/201526.4127.1926.1027.09276,441
9/30/201526.5126.5826.0126.41258,824
9/29/201527.2727.3926.0826.17265,227
9/28/201527.8927.8926.7727.20239,427
9/25/201528.4628.4627.8627.95285,868
9/24/201528.5028.5128.1228.25159,620
9/23/201529.0829.2828.5328.55129,745
9/22/201528.8229.0928.2928.99148,087
9/21/201529.3329.5028.9429.19112,525
9/18/201529.6429.8028.9529.01395,671
9/17/201530.4530.6829.3930.05333,435
9/16/201530.6730.6730.0630.32110,676
9/15/201530.6730.8230.5130.7497,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center