Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ethan Allen Interiors Inc
(NY:
ETH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
10.01
10.45
9.760
10.17
403,990
-0.05(-0.53%)
Apr 29, 2020
10.79
10.82
9.931
10.23
597,249
-0.14(-1.39%)
Apr 28, 2020
9.967
10.54
9.893
10.37
266,379
+0.71(+7.36%)
Apr 27, 2020
9.670
10.00
9.544
9.661
349,740
-0.05(-0.56%)
Apr 24, 2020
9.184
9.751
9.130
9.715
303,265
+0.70(+7.78%)
Apr 23, 2020
8.501
9.193
8.501
9.013
291,349
+0.53(+6.26%)
Apr 22, 2020
8.627
8.654
8.312
8.483
185,982
+0.01(+0.11%)
Apr 21, 2020
8.627
8.923
8.402
8.474
316,490
-0.40(-4.56%)
Apr 20, 2020
8.771
9.193
8.771
8.878
351,872
-0.24(-2.66%)
Apr 17, 2020
8.726
9.202
8.492
9.121
399,314
+0.77(+9.27%)
Apr 16, 2020
8.663
8.753
8.204
8.348
324,020
-0.24(-2.83%)
Apr 15, 2020
8.555
8.744
8.051
8.591
459,406
-0.35(-3.92%)
Apr 14, 2020
9.598
9.598
8.887
8.941
293,112
-0.40(-4.33%)
Apr 13, 2020
9.490
9.639
9.121
9.346
266,074
-0.17(-1.80%)
Apr 09, 2020
8.923
9.634
8.923
9.517
291,926
+0.89(+10.32%)
Apr 08, 2020
8.276
8.860
7.727
8.627
556,529
+0.27(+3.23%)
Apr 07, 2020
8.893
9.304
8.216
8.357
341,136
-0.18(-2.06%)
Apr 06, 2020
7.899
8.577
7.776
8.533
503,253
+0.96(+12.66%)
Apr 03, 2020
7.785
7.882
7.372
7.574
369,234
-0.27(-3.48%)
Apr 02, 2020
8.110
8.717
7.578
7.847
368,298
-0.48(-5.71%)
Apr 01, 2020
8.612
9.289
8.022
8.322
435,981
-0.67(-7.44%)
Mar 31, 2020
9.316
9.861
8.779
8.990
472,400
-0.51(-5.37%)
Mar 30, 2020
9.940
9.940
8.929
9.500
422,386
-0.42(-4.26%)
Mar 27, 2020
10.34
10.74
9.914
9.923
369,348
-0.74(-6.93%)
Mar 26, 2020
10.26
11.14
10.19
10.66
394,297
+0.44(+4.30%)
Mar 25, 2020
10.32
10.87
10.03
10.22
496,835
-0.10(-0.94%)
Mar 24, 2020
9.711
10.32
9.711
10.32
435,813
+0.97(+10.35%)
Mar 23, 2020
9.738
9.799
8.533
9.351
671,155
-0.50(-5.09%)
Mar 20, 2020
10.36
10.51
9.333
9.852
746,086
-0.48(-4.60%)
Mar 19, 2020
8.849
10.71
8.665
10.33
494,913
+1.56(+17.75%)
Mar 18, 2020
8.929
9.184
8.181
8.770
373,657
-0.59(-6.30%)
Mar 17, 2020
9.078
9.623
8.559
9.360
539,077
+0.34(+3.80%)
Mar 16, 2020
9.166
9.764
8.841
9.016
412,216
-1.22(-11.94%)
Mar 13, 2020
9.905
10.27
9.597
10.24
625,471
+0.99(+10.65%)
Mar 12, 2020
9.632
9.887
9.157
9.254
338,767
-0.94(-9.23%)
Mar 11, 2020
10.24
10.56
10.03
10.20
325,431
-0.28(-2.69%)
Mar 10, 2020
11.14
11.14
10.23
10.48
356,681
-0.43(-3.95%)
Mar 09, 2020
11.09
11.34
10.69
10.91
445,385
-0.80(-6.84%)
Mar 06, 2020
11.44
11.76
11.29
11.71
344,225
+0.02(+0.15%)
Mar 05, 2020
11.80
11.88
11.56
11.69
430,494
-0.34(-2.85%)
Mar 04, 2020
11.75
12.04
11.52
12.03
327,142
+0.41(+3.56%)
Mar 03, 2020
11.73
11.88
11.38
11.62
413,139
-0.11(-0.90%)
Mar 02, 2020
11.67
11.73
11.27
11.73
317,485
+0.11(+0.98%)
Feb 28, 2020
11.46
11.80
11.44
11.61
427,439
-0.13(-1.12%)
Feb 27, 2020
11.58
12.02
11.51
11.74
488,413
-0.09(-0.74%)
Feb 26, 2020
11.79
12.06
11.63
11.83
348,789
+0.07(+0.60%)
Feb 25, 2020
12.52
12.52
11.61
11.76
314,829
-0.76(-6.04%)
Feb 24, 2020
12.52
12.76
12.27
12.52
414,170
-0.33(-2.60%)
Feb 21, 2020
12.95
13.00
12.67
12.85
213,719
-0.11(-0.81%)
Feb 20, 2020
12.92
13.01
12.71
12.96
233,021
+0.10(+0.75%)
Feb 19, 2020
13.14
13.22
12.84
12.86
296,585
-0.15(-1.15%)
Feb 18, 2020
12.83
13.21
12.79
13.01
299,770
+0.20(+1.58%)
Feb 14, 2020
12.93
12.93
12.67
12.81
468,705
-0.09(-0.68%)
Feb 13, 2020
12.84
12.98
12.71
12.90
286,544
+0.09(+0.69%)
Feb 12, 2020
12.68
12.85
12.58
12.81
348,973
+0.13(+1.04%)
Feb 11, 2020
12.83
12.93
12.50
12.68
510,025
-0.07(-0.55%)
Feb 10, 2020
12.71
12.97
12.56
12.75
464,808
-0.01(-0.07%)
Feb 07, 2020
12.82
12.94
12.57
12.76
480,528
-0.07(-0.55%)
Feb 06, 2020
13.17
13.27
12.68
12.83
597,894
-0.42(-3.19%)
Feb 05, 2020
13.52
13.85
12.45
13.25
696,688
-0.69(-4.92%)
Feb 04, 2020
14.32
14.36
13.92
13.93
283,074
-0.24(-1.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.