Ethan Allen Interiors Inc. Historical Stock Prices

ETH 
$29.99
*  
0.27
0.91%
Get ETH Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ETH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ETH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  29.84  30.1082  29.61  29.99 70,718
12/19/2014 29.89 30.07 29.42 29.72 259,299
12/18/2014 30.42 30.49 29.56 29.86 138,642
12/17/2014 29.09 30.03 29.02 29.99 156,938
12/16/2014 29.14 29.67 29.07 29.08 139,527
12/15/2014 29.5 29.74 28.98 29.28 123,413
12/12/2014 29.12 29.77 29.07 29.24 138,626
12/11/2014 29.39 30 29.17 29.42 225,638
12/10/2014 29.97 30.03 29.09 29.12 136,482
12/09/2014 29.13 30.2499 28.97 30.12 129,120
12/08/2014 29.3 29.75 29.16 29.4 106,218
12/05/2014 29.44 29.88 29.4 29.48 127,930
12/04/2014 29.53 29.63 29.08 29.32 174,999
12/03/2014 29.59 29.94 29.55 29.63 101,145
12/02/2014 29.9 30 29.54 29.54 89,481
12/01/2014 29.58 30 29.38 29.79 284,434
11/28/2014 29.72 29.97 29.53 29.61 67,983
11/26/2014 29.61 29.67 29.395 29.61 154,067
11/25/2014 29.57 29.7599 29.4 29.64 98,581
11/24/2014 29.31 29.73 29.29 29.56 132,325
11/21/2014 29.83 29.99 29.22 29.22 235,599
11/20/2014 28.44 29.45 28.39 29.34 147,342
11/19/2014 28.12 28.52 27.53 28.44 218,903
11/18/2014 27.97 28.4 27.662 27.9 421,907
11/17/2014 28.56 28.64 27.9 28.02 313,022
11/14/2014 29.04 29.23 28.41 28.68 173,767
11/13/2014 29.21 29.33 28.88 29.01 129,834
11/12/2014 28.75 29.23 28.75 29.21 185,042
11/11/2014 28.9 29.15 28.5901 28.83 231,428
11/10/2014 29.37 29.45 28.83 28.9 170,093
11/07/2014 29.22 29.41 29 29.33 199,191
11/06/2014 28.54 29.29 28.507 29.22 181,217
11/05/2014 28.86 28.94 28.44 28.63 130,816
11/04/2014 28.58 28.78 28.426 28.72 148,087
11/03/2014 28.3 28.78 28.216 28.63 231,007
10/31/2014 28.62 28.62 28.224 28.3 246,901
10/30/2014 27.96 28.53 27.782 28.26 172,483
10/29/2014 28.42 28.54 28.01 28.08 142,851
10/28/2014 27.36 28.51 27.36 28.46 258,262
10/27/2014 27.23 27.41 26.97 27.35 160,381
10/24/2014 26.94 27.38 26.52 27.33 189,491
10/23/2014 26.2 27.21 26.15 26.99 394,079
10/22/2014 26.25 27.64 25.65 25.75 718,642
10/21/2014 25.43 25.9 25.2 25.72 180,401
10/20/2014 24.61 25.27 24.6 25.24 233,906
10/17/2014 24.92 25.036 24.23 24.58 242,526
10/16/2014 23.88 24.73 23.88 24.56 571,036
10/15/2014 24.17 24.51 23.76 24.26 445,632
10/14/2014 23.99 24.72 23.79 24.53 237,526
10/13/2014 23.41 24.11 23.28 23.73 263,868
10/10/2014 23.42 23.93 23.27 23.36 292,051
10/09/2014 23.6 23.84 23.04 23.48 351,713
10/08/2014 23.03 24.12 22.89 23.62 434,761
10/07/2014 23.37 23.37 22.91 23 398,121
10/06/2014 23.37 23.6 23.26 23.5 170,119
10/03/2014 23.45 23.55 23.24 23.26 95,878
10/02/2014 22.74 23.23 22.71 23.16 133,534
10/01/2014 22.79 22.989 22.58 22.75 155,698
09/30/2014 23.43 23.56 22.79 22.8 186,684
09/29/2014 23.4 23.57 23.2001 23.42 143,226
09/26/2014 23.57 23.7 23.4 23.58 135,755
09/25/2014 23.78 23.9 23.28 23.52 219,258
09/24/2014 23.88 24.15 23.7 23.84 146,525
09/23/2014 24.04 24.13 23.75 23.76 227,434
09/22/2014 24.48 24.51 24.04 24.17 94,879
09/19/2014 25.19 25.19 24.45 24.61 282,752
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?