ETH - Ethan Allen Interiors Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.5422.0021.5421.9421.94170,500
May 23, 201921.6721.7821.3021.4321.43279,600
May 22, 201922.1822.2121.7621.8121.81328,100
May 21, 201922.4722.6522.2922.3422.34191,600
May 20, 201922.5722.7622.4322.4522.45293,600
May 17, 201922.4422.6922.4422.6422.64269,400
May 16, 201922.8322.9922.5322.5722.57149,700
May 15, 201922.4322.8322.3322.8022.80302,500
May 14, 201922.3322.7122.1022.5822.58184,800
May 13, 201922.5622.7022.1722.3222.32225,200
May 10, 201922.6822.8522.4222.8422.84136,900
May 09, 201922.4422.8622.2022.6722.67349,500
May 08, 201922.4422.5722.1822.5022.50491,700
May 07, 201922.9623.1122.3222.4322.43279,200
May 06, 201922.2223.0422.2123.0323.03344,100
May 03, 201922.5122.6222.4222.5422.54185,800
May 02, 201921.8522.5121.8522.4222.42297,800
May 01, 201922.2922.2921.4221.8221.82736,200
Apr 30, 201920.9522.9420.9022.1022.10908,800
Apr 29, 201920.1220.5620.0520.4120.41347,000
Apr 26, 201919.7520.1819.6120.1620.16209,200
Apr 25, 201920.2520.2519.6619.7519.75183,600
Apr 24, 201919.8120.3419.6920.2220.22259,700
Apr 23, 201919.6020.0619.5419.8519.85401,400
Apr 22, 201920.0120.0219.4219.4919.49240,700
Apr 18, 201920.3620.3919.9420.0520.05262,800
Apr 17, 201920.3920.4520.1920.3520.35162,000
Apr 16, 201920.1220.3220.0020.3120.31183,700
Apr 15, 201919.9820.1919.9720.1220.12137,000
Apr 12, 201920.3220.3919.9119.9419.94139,700
Apr 11, 201919.7520.3419.7520.2420.24308,300
Apr 10, 201919.3719.9219.3719.8519.85220,300
Apr 10, 20190.19 Dividend
Apr 09, 201919.5619.6419.4219.4719.28202,900
Apr 08, 201919.4719.7519.2719.5619.37258,300
Apr 05, 201919.5719.7619.5319.5619.37234,800
Apr 04, 201919.2019.5119.1819.5019.31140,100
Apr 03, 201919.0619.2018.9919.1718.98125,300
Apr 02, 201919.1719.1718.9418.9618.77189,400
Apr 01, 201919.2119.3318.9719.1818.99196,600
Mar 29, 201919.4419.5718.9519.1318.94257,600
Mar 28, 201919.4219.6119.2519.4119.22142,400
Mar 27, 201919.2919.5419.1919.3919.20173,000
Mar 26, 201919.0619.3519.0619.2419.05198,300
Mar 25, 201918.4419.0518.4418.9618.77217,600
Mar 22, 201919.0219.1718.4818.5518.37263,900
Mar 21, 201919.0119.3919.0119.1418.95266,100
Mar 20, 201919.3319.4518.8219.0418.85352,300
Mar 19, 201919.4519.5219.3019.3419.15219,400
Mar 18, 201919.1419.4219.0319.3919.20418,400
Mar 15, 201918.9419.1718.8019.1518.96581,000
Mar 14, 201919.2319.2318.7418.9418.76248,800
Mar 13, 201919.5119.5819.1519.2619.07159,200
Mar 12, 201919.6019.7719.3619.4519.26208,600
Mar 11, 201919.4919.6419.3419.5919.40299,200
Mar 08, 201919.2719.5019.1519.3719.18299,500
Mar 07, 201919.6419.7219.3219.3619.17195,400
Mar 06, 201919.5419.8219.4619.6619.47176,600
Mar 05, 201919.8919.8919.5519.5619.37234,800
Mar 04, 201920.3520.3619.6319.8719.68356,400
Mar 01, 201920.2420.4319.9420.2920.09253,300
Feb 28, 201919.7220.1319.5520.0819.88166,700
Feb 27, 201920.3120.3319.7019.7419.55178,300
Feb 26, 201920.1220.4720.1220.3420.14239,700
Feb 25, 201920.0020.7119.9420.1619.96351,800
Feb 22, 201919.5519.7819.4519.6919.50141,000
Feb 21, 201919.5819.7619.3319.5019.31237,500
Feb 20, 201919.8119.8819.5419.6619.47316,200
Feb 19, 201919.7319.9819.6219.7219.53187,100
Feb 15, 201919.5619.8319.4819.7619.57186,800
Feb 14, 201919.2319.5819.1019.5119.32219,100
Feb 13, 201919.5619.7919.2419.3219.13200,700
Feb 12, 201919.2919.7519.2919.5519.36382,600
Feb 11, 201919.2419.3918.9719.1818.99210,000
Feb 08, 201918.7819.2718.7819.2319.04291,200
Feb 07, 201918.3718.7718.3118.7118.53334,400
Feb 06, 201919.0719.1118.4518.4718.29364,400
Feb 05, 201918.9919.1318.8619.0618.87275,700
Feb 04, 201918.5019.0718.3318.9918.80365,300
Feb 01, 201919.0919.1818.7318.8918.71366,900
Jan 31, 201918.0518.9918.0118.9818.79518,900
Jan 30, 201918.0018.0617.4118.0517.87532,300
Jan 29, 201918.0018.5016.9017.9817.801,253,200
Jan 28, 201918.7118.9618.5018.7518.57432,200
Jan 25, 201918.5818.8318.4718.7618.58255,700
Jan 24, 201918.4418.7318.3018.4818.30214,100
Jan 23, 201918.4418.5918.2518.4418.26188,000
Jan 22, 201918.5418.6618.2718.4318.25259,700
Jan 18, 201918.7018.8818.3718.6718.49289,900
Jan 17, 201918.4118.7118.4118.6618.48271,000
Jan 16, 201918.1018.6618.0618.5118.33252,800
Jan 15, 201918.4618.4617.9318.1818.00224,000
Jan 14, 201918.1718.8318.1718.5018.32250,400
Jan 11, 201918.4518.5218.1718.2818.10366,300
Jan 10, 201918.5718.6718.1318.6318.45253,400
Jan 09, 201918.4318.7718.2518.7318.55317,400
Jan 09, 20190.19 Dividend
Jan 08, 201919.6719.8419.3819.6019.22521,500
Jan 07, 201918.8119.7918.7719.4419.06518,400
Jan 04, 201918.0618.9418.0618.7718.41395,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...