$34.14 +0.03 (%) Ethan Allen Interiors Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/15/201635.3135.4834.6234.79149,952
7/14/201635.0735.6235.0535.08211,338
7/13/201634.9535.2434.7434.97288,918
7/12/201634.3535.0234.3534.74150,756
7/11/201633.8434.3933.7734.1498,858
7/8/201632.9433.8832.9433.81200,486
7/7/201632.7933.1132.5232.67119,940
7/6/201632.2832.9432.1732.84122,835
7/5/201632.7532.7532.0932.51113,712
7/1/201633.0033.2032.5532.81143,976
6/30/201632.3833.0532.0333.04269,915
6/29/201632.1632.6231.7332.38268,190
6/28/201631.6131.9731.5331.74140,690
6/27/201631.7031.7030.5031.35274,057
6/24/201631.5932.2531.4231.951,020,956
6/23/201633.1433.5232.8633.00213,971
6/22/201633.1233.4532.7932.9091,219
6/21/201633.2733.2732.7132.89165,099
6/20/201632.6933.3232.6932.97147,434
6/17/201632.3132.6932.3132.36258,766
6/16/201632.5132.5232.0232.43110,173
6/15/201632.6633.0432.5632.63193,340
6/14/201631.8732.7231.8732.61159,607
6/13/201632.3032.3931.4931.72299,394
6/10/201632.4332.5032.0032.36256,875
6/9/201633.4833.5932.7632.80191,372
6/8/201633.4933.8633.2433.78148,682
6/7/201633.4333.6433.3333.54113,708
6/6/201633.6733.7233.3733.5080,964
6/3/201633.9033.9033.3333.54158,657
6/2/201633.6933.9433.6133.90124,238
6/1/201633.6133.8233.3833.80178,390
5/31/201633.6633.8033.5133.77135,191
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center