$35.75 +0.35 (%) Ethan Allen Interiors Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 10:58 AM

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
12/6/201635.6035.6034.6535.40218,463
12/5/201635.0035.4534.7335.40122,247
12/2/201634.7035.1034.6034.75126,326
12/1/201634.7035.1034.3534.65122,348
11/30/201635.3535.4534.4534.50100,254
11/29/201634.9035.4034.7535.05177,209
11/28/201635.3535.4534.9235.0094,773
11/25/201635.2535.7035.2535.5544,103
11/23/201635.4535.7035.0535.25131,743
11/22/201634.7535.6034.6535.50139,761
11/21/201634.5034.7534.0534.70209,578
11/18/201634.5034.7534.0534.35215,949
11/17/201634.4035.0534.1534.50199,999
11/16/201633.9534.3533.7534.05101,412
11/15/201634.4034.5033.7533.95185,311
11/14/201633.8534.7033.8534.40228,294
11/11/201632.2533.8532.0033.40252,799
11/10/201632.0532.8031.8532.15300,091
11/9/201629.9031.6529.4031.60177,106
11/8/201630.1530.4529.9530.10137,810
11/7/201630.5030.7330.0530.25145,004
11/4/201629.8530.8529.8030.00168,222
11/3/201630.1530.2029.6029.85294,210
11/2/201630.1530.5529.9530.05180,678
11/1/201630.9030.9530.0530.05198,333
10/31/201630.8531.2530.4030.70325,959
10/28/201630.1531.4930.1330.90476,989
10/27/201630.9030.9029.7029.95268,030
10/26/201630.7531.5130.4030.60401,250
10/25/201630.8030.9030.0030.35253,900
10/24/201630.9031.2030.4530.90286,128
10/21/201631.0031.1030.5030.55169,021
10/20/201631.6531.7530.7031.40355,737
10/19/201631.9032.4531.4531.85304,518
10/18/201629.9032.1529.2031.90538,437
10/17/201629.7030.6029.6530.05269,702
10/14/201629.9930.1229.5829.66394,034
10/13/201630.0730.2229.8729.96153,949
10/12/201630.0030.6629.6230.24217,724
10/11/201630.5930.6029.5729.87521,288
10/10/201630.2430.6330.2430.62151,444
10/7/201630.5130.9830.1130.32263,688
10/6/201630.1830.6129.9530.43193,184
10/5/201630.2730.6230.0930.22194,301
10/4/201630.3330.5729.8930.20307,130
10/3/201631.1131.1629.5830.32642,062
9/30/201631.3231.6031.1531.27513,710
9/29/201632.0932.1030.6331.22333,386
9/28/201633.3133.5031.9532.21302,196
9/27/201633.3633.5533.2633.47120,238
9/26/201633.8733.8733.2333.2682,002
9/23/201633.9734.4733.9734.14174,360
9/22/201634.1034.1333.7334.11177,996
9/21/201632.9933.8432.7433.81188,755
9/20/201632.7033.4932.0932.79160,734
9/19/201631.9533.1831.9532.64150,448
9/16/201632.0432.1631.7531.89136,105
9/15/201632.0332.3431.7932.0188,762
9/14/201631.9032.2031.7532.0981,311
9/13/201631.9532.0931.6631.88100,192
9/12/201631.7532.4531.5232.22188,638
9/9/201633.3633.3631.9331.95161,680
9/8/201634.1434.2133.3933.53163,726
9/7/201633.8734.3333.8234.3182,103
9/6/201633.8634.0133.5533.9873,185
9/2/201633.7633.8433.5533.8267,742
9/1/201633.4833.6833.0833.4976,156
8/31/201633.4833.6533.2133.4686,257
8/30/201633.2233.5733.1233.5696,368
8/29/201633.5733.5933.2533.2970,108
8/26/201634.0734.1633.3533.54173,561
8/25/201633.4834.0033.4133.88228,243
8/24/201634.4534.5133.3233.53166,776
8/23/201634.4034.9134.2434.6898,622
8/22/201634.0634.2733.9534.1394,182
8/19/201634.3434.6134.0034.37108,791
8/18/201634.2434.5333.9034.4993,993
8/17/201634.6734.6734.0234.1778,201
8/16/201634.6034.9634.3634.71175,446
8/15/201633.9834.7933.9434.63191,876
8/12/201634.0134.2333.5333.84111,865
8/11/201634.2434.4433.9634.07165,358
8/10/201634.8634.9834.1034.17172,786
8/9/201634.5434.9034.5134.89129,932
8/8/201634.8434.9634.5034.7082,984
8/5/201635.0335.1134.7834.8482,793
8/4/201634.5735.0034.2634.71100,392
8/3/201634.5434.5733.8034.44109,629
8/2/201634.4634.9534.1534.62261,494
8/1/201634.6734.9234.2634.50130,930
7/29/201634.0334.7534.0234.73213,708
7/28/201633.9734.2033.7234.18288,162
7/27/201634.7635.2733.7434.02570,497
7/26/201635.3635.9635.2535.76233,970
7/25/201635.9436.0734.8835.33175,609
7/22/201635.7436.3735.4335.97195,074
7/21/201636.2136.4235.3835.68161,156
7/20/201635.9536.4735.6336.28200,318
7/19/201635.9136.7735.7935.91278,584
7/18/201634.7635.1034.6434.97106,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center