Ethan Allen Interiors Inc. Historical Stock Prices

ETH 
$26.2
*  
0.14
0.53%
Get ETH Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading ETH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ETH Pre-Market
 
 
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.44  26.63  26.07  26.20 294,668
07/01/2015 26.41 26.63 26.07 26.2 294,668
06/30/2015 26.72 26.86 26.34 26.34 142,595
06/29/2015 27 27.19 26.44 26.53 125,194
06/26/2015 26.59 27.32 26.118 27.18 291,920
06/25/2015 26.62 26.75 26.3 26.47 128,183
06/24/2015 26.84 26.84 26.46 26.63 126,223
06/23/2015 26.51 26.82 26.414 26.76 239,082
06/22/2015 26.66 26.763 26.5 26.6 122,884
06/19/2015 26.85 26.85 26.46 26.47 198,006
06/18/2015 26.95 27.33 26.6 26.77 116,809
06/17/2015 26.21 27 26.21 26.82 308,938
06/16/2015 26.2 26.53 26.17 26.28 148,077
06/15/2015 26.835 26.86 26.18 26.19 230,510
06/12/2015 25.81 27.13 25.72 26.98 257,065
06/11/2015 25.25 26.04 24.87 25.87 530,106
06/10/2015 25.06 25.4695 24.98 25.11 167,484
06/09/2015 24.96 25.08 24.62 25 221,532
06/08/2015 25.06 25.06 24.86 24.98 335,681
06/05/2015 25.21 25.21 24.92 25.11 174,081
06/04/2015 25.26 25.46 25.11 25.17 97,408
06/03/2015 25.33 25.5901 25.25 25.4 115,541
06/02/2015 25.04 25.51 25.04 25.21 86,739
06/01/2015 25.19 25.32 25 25.13 106,124
05/29/2015 25.52 25.73 25.07 25.1 171,551
05/28/2015 25.32 25.56 25.18 25.55 75,744
05/27/2015 25.25 25.54 25.1558 25.38 98,757
05/26/2015 25.29 25.52 25.195 25.32 259,153
05/22/2015 25.57 25.7 25.28 25.36 107,080
05/21/2015 25.67 25.81 25.44 25.64 117,711
05/20/2015 25.83 25.83 25.3033 25.65 114,759
05/19/2015 25.57 25.98 25.45 25.77 104,240
05/18/2015 25.35 25.62 24.95 25.56 209,251
05/15/2015 25.29 25.43 24.92 25.38 135,431
05/14/2015 25.27 25.36 24.94 25.31 92,133
05/13/2015 25.51 25.52 24.95 25.09 248,655
05/12/2015 25.71 25.7382 25.03 25.51 198,934
05/11/2015 25.44 26.03 25.44 25.81 275,567
05/08/2015 25.33 25.55 24.96 25.42 209,303
05/07/2015 24.65 25.301 24.65 25.09 152,889
05/06/2015 24.69 24.69 24.17 24.53 177,538
05/05/2015 24.83 24.99 24.38 24.67 204,245
05/04/2015 24.71 25.07 24.69 24.85 170,566
05/01/2015 24.2 24.7 24.13 24.61 151,198
04/30/2015 24.4 24.43 23.92 24.22 284,466
04/29/2015 24.75 24.75 24.2 24.51 176,008
04/28/2015 24.75 25.08 24.5 24.81 158,806
04/27/2015 25.46 25.46 24.6 24.74 201,239
04/24/2015 23.33 25.62 23.33 25.34 745,213
04/23/2015 25.97 26.45 25.87 26.4 196,747
04/22/2015 25.66 26.03 25.44 25.96 146,948
04/21/2015 25.86 26.005 25.5 25.8 163,268
04/20/2015 25.06 25.9 24.9801 25.85 287,200
04/17/2015 25.11 25.208 24.91 24.96 150,477
04/16/2015 25.58 25.58 25.14 25.32 125,337
04/15/2015 25.47 25.65 25.27 25.58 272,031
04/14/2015 25.82 26.125 24 25.64 488,884
04/13/2015 26.99 26.99 26.45 26.49 107,919
04/10/2015 26.91 27.4 26.63 26.97 124,829
04/09/2015 27.8 27.85 26.91 26.95 130,060
04/08/2015 27.33 27.82 27.01 27.77 129,997
04/07/2015 27.9 28.11 27.47 27.48 145,493
04/06/2015 27.75 28.15 27.74 27.89 135,653
04/02/2015 27.85 28.25 27.6501 27.85 216,931
04/01/2015 27.46 27.81 26.96 27.8 126,881
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?