U.S. Markets closed

Ethan Allen Interiors Inc. (ETH)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.00-0.10 (-0.33%)
At close: 4:06PM EDT
People also watch
LZBBSETHVTSTLYHNI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201729.9030.4029.6530.0030.00503,900
Jun 22, 201729.9030.4529.6530.1030.10243,200
Jun 21, 201729.2029.9029.1029.8529.85386,300
Jun 20, 201729.7029.7028.7528.9028.90325,100
Jun 19, 201729.8029.8029.0029.6529.65349,100
Jun 16, 201729.3529.7528.7329.7029.70336,500
Jun 15, 201729.7530.3029.4029.6529.65328,300
Jun 14, 201729.2530.0529.2030.0530.05339,900
Jun 13, 201729.1529.1528.6529.1029.10210,000
Jun 12, 201728.8529.5028.8529.1029.10227,100
Jun 09, 201728.6029.1528.5528.9028.90187,100
Jun 08, 201727.7028.6027.6528.5528.55322,800
Jun 07, 201727.6027.9027.3527.7027.70402,000
Jun 06, 201726.9027.6526.7527.5527.55562,800
Jun 05, 201727.0527.3326.9026.9526.95497,000
Jun 02, 201727.3027.5527.0527.1027.10388,500
Jun 01, 201726.9527.4526.9027.4527.45264,100
May 31, 201727.1527.3026.8526.9526.95470,600
May 30, 201727.2027.3526.9527.0027.00299,700
May 26, 201727.0027.5526.8527.4027.40276,400
May 25, 201727.2027.8527.0527.1027.10635,000
May 24, 201727.1027.5026.9027.0527.05445,600
May 23, 201727.4027.5527.1527.1527.15369,300
May 22, 201727.8527.9527.2027.3027.30412,700
May 19, 201727.4527.9127.2527.6527.65282,400
May 18, 201727.9028.0027.3327.4027.40419,300
May 17, 201728.0028.1027.4527.9027.90538,500
May 16, 201728.0028.1527.6028.0028.00532,600
May 15, 201728.5529.0527.8027.9527.95647,600
May 12, 201729.8029.8028.4528.5528.55837,700
May 11, 201730.9531.1529.9830.0030.00284,700
May 10, 201731.0031.1030.5831.1031.10298,400
May 09, 201731.2531.2530.6531.0031.00225,000
May 08, 201731.0031.2530.6031.1031.10206,500
May 05, 201730.8531.1030.4031.0031.00186,800
May 04, 201731.0031.3030.5030.6530.65235,100
May 03, 201731.7531.8030.2530.9030.90344,900
May 02, 201730.7031.9530.7031.9531.95351,800
May 01, 201730.0031.1029.7030.7030.70532,000
Apr 28, 201728.8029.9528.7529.8029.80635,000
Apr 27, 201729.0030.2028.1029.0029.001,561,500
Apr 26, 201731.2031.8031.1031.2531.25407,800
Apr 25, 201731.1031.6531.0531.1031.10282,200
Apr 24, 201731.5031.5030.7530.8030.80270,200
Apr 21, 201730.8531.1030.4030.9530.95258,800
Apr 20, 201730.2531.0530.1830.8030.80321,300
Apr 19, 201730.1530.6529.8029.9529.95268,100
Apr 18, 201729.5030.0529.4529.9529.95143,500
Apr 17, 201729.2029.8329.1529.6529.65196,600
Apr 13, 201729.3029.6529.0029.2029.20202,400
Apr 12, 201730.2030.2029.3529.4029.40191,700
Apr 11, 201729.7030.4029.5530.3030.30354,400
Apr 10, 201729.7530.1029.3029.6529.65281,000
Apr 07, 201730.1030.4029.6029.7029.70240,700
Apr 07, 20170.19 Dividend
Apr 06, 201729.5530.5029.5530.4530.26414,200
Apr 05, 201729.4530.0529.3529.4029.22331,400
Apr 04, 201730.0030.1529.1529.3029.12576,400
Apr 03, 201730.7530.8029.8530.0029.81274,100
Mar 31, 201730.5030.7530.3530.6530.46262,100
Mar 30, 201730.2530.6130.2030.4030.21270,500
Mar 29, 201730.0030.5029.9330.2030.01247,400
Mar 28, 201730.0030.1529.7230.0029.81198,900
Mar 27, 201729.3030.3529.3030.0529.86332,500
Mar 24, 201730.1530.2029.5529.7529.56233,800
Mar 23, 201729.6030.2529.6030.2030.01160,200
Mar 22, 201729.6029.8529.3529.6029.42196,900
Mar 21, 201730.6530.6529.4029.4529.27352,400
Mar 20, 201731.4531.4530.4530.4530.26229,800
Mar 17, 201731.1531.5030.8031.4531.25769,200
Mar 16, 201731.1531.5530.7531.0030.81399,900
Mar 15, 201730.5531.3530.3031.0530.86468,600
Mar 14, 201729.8530.3029.6530.2030.01376,000
Mar 13, 201729.1029.1028.5529.0028.82170,400
Mar 10, 201728.9529.3028.9029.0028.82157,100
Mar 09, 201729.1529.4528.7028.8028.62153,600
Mar 08, 201728.4029.4528.3529.2029.02309,600
Mar 07, 201728.5028.8028.2528.3528.17485,600
Mar 06, 201728.9529.0028.3328.4028.22148,500
Mar 03, 201729.4029.7028.8329.1528.97242,200
Mar 02, 201729.6029.6529.0029.3029.12173,500
Mar 01, 201729.0029.6528.9529.6529.46240,900
Feb 28, 201729.3029.3028.6028.7528.57173,900
Feb 27, 201728.4529.3528.4529.2529.07187,600
Feb 24, 201728.1028.7028.0528.4528.27297,100
Feb 23, 201728.8028.8028.0028.2528.07138,600
Feb 22, 201728.8529.1028.5528.8028.62161,700
Feb 21, 201728.1028.8028.1028.6528.47193,400
Feb 17, 201728.4528.5027.7527.8527.68263,700
Feb 16, 201728.3528.8228.2028.5528.37254,900
Feb 15, 201728.5528.7528.1528.2528.07467,200
Feb 14, 201728.7529.0028.4528.6528.47140,200
Feb 13, 201729.3529.4028.8028.9028.72160,900
Feb 10, 201729.0529.3028.7529.2029.02203,200
Feb 09, 201728.8029.0528.6028.8028.62270,800
Feb 08, 201728.9529.0028.5528.7028.52260,600
Feb 07, 201729.1029.1528.5028.8528.67243,800
Feb 06, 201728.2529.2028.2529.0028.82469,200
Feb 03, 201728.3028.7028.1528.4028.22257,300
Feb 02, 201728.5528.7528.1028.2028.02284,900
*Close price adjusted for dividends and splits.
Loading more data...