ETH - Ethan Allen Interiors Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.6320.9820.6220.6320.63175,400
Jul 18, 201920.9821.0620.3720.6720.67156,900
Jul 17, 201921.5521.5521.0421.0421.04258,700
Jul 16, 201920.7021.5020.5221.4421.44309,100
Jul 15, 201920.7720.7720.2920.7220.72257,800
Jul 12, 201920.5820.8520.4820.7420.74238,000
Jul 11, 201920.6920.6920.3420.5620.56169,500
Jul 10, 201920.5220.8220.3820.7320.73271,900
Jul 09, 201920.6720.8420.2620.4820.48269,200
Jul 09, 20190.19 Dividend
Jul 08, 201920.8821.0020.7220.9220.73310,600
Jul 05, 201920.9421.0520.7120.9620.77210,900
Jul 03, 201921.1621.2020.8621.0320.84103,500
Jul 02, 201921.0921.2620.9321.0920.90149,300
Jul 01, 201921.2121.6520.6821.1620.97362,300
Jun 28, 201920.6021.1120.5921.0620.87435,400
Jun 27, 201920.3120.6020.3020.5620.37266,500
Jun 26, 201920.2520.6320.2020.2520.07240,600
Jun 25, 201920.2020.5920.1420.2420.06305,300
Jun 24, 201920.1820.3420.0920.1519.97232,100
Jun 21, 201920.3220.4020.0520.1319.95450,300
Jun 20, 201921.0821.2520.2620.4120.22437,000
Jun 19, 201920.6021.0520.4020.9920.80256,200
Jun 18, 201920.8221.1320.6020.7020.51261,400
Jun 17, 201920.9821.0520.5520.6720.48226,200
Jun 14, 201921.0321.2120.9620.9820.79129,400
Jun 13, 201920.9821.2520.7821.0220.83188,200
Jun 12, 201920.8321.2620.7620.9320.74257,500
Jun 11, 201921.0821.2220.7820.9120.72366,000
Jun 10, 201920.8921.1120.8220.9520.76164,600
Jun 07, 201921.0721.1820.8620.9120.72348,700
Jun 06, 201921.1221.3820.8321.0220.83376,300
Jun 05, 201921.5821.7321.0421.2821.09164,600
Jun 04, 201921.1321.4521.0421.4421.25187,400
Jun 03, 201921.2021.4020.8220.8820.69251,000
May 31, 201921.5121.5121.0721.2221.03241,500
May 30, 201921.4421.7821.4021.7221.52214,200
May 29, 201921.4021.6221.2421.3721.18294,400
May 28, 201922.0022.1521.6321.6421.4495,500
May 24, 201921.5422.0021.5421.9421.74170,500
May 23, 201921.6721.7821.3021.4321.24279,600
May 22, 201922.1822.2121.7621.8121.61328,100
May 21, 201922.4722.6522.2922.3422.14191,600
May 20, 201922.5722.7622.4322.4522.25293,600
May 17, 201922.4422.6922.4422.6422.43269,400
May 16, 201922.8322.9922.5322.5722.37149,700
May 15, 201922.4322.8322.3322.8022.59302,500
May 14, 201922.3322.7122.1022.5822.37184,800
May 13, 201922.5622.7022.1722.3222.12225,200
May 10, 201922.6822.8522.4222.8422.63136,900
May 09, 201922.4422.8622.2022.6722.46349,500
May 08, 201922.4422.5722.1822.5022.30491,700
May 07, 201922.9623.1122.3222.4322.23279,200
May 06, 201922.2223.0422.2123.0322.82344,100
May 03, 201922.5122.6222.4222.5422.34185,800
May 02, 201921.8522.5121.8522.4222.22297,800
May 01, 201922.2922.2921.4221.8221.62736,200
Apr 30, 201920.9522.9420.9022.1021.90908,800
Apr 29, 201920.1220.5620.0520.4120.22347,000
Apr 26, 201919.7520.1819.6120.1619.98209,200
Apr 25, 201920.2520.2519.6619.7519.57183,600
Apr 24, 201919.8120.3419.6920.2220.04259,700
Apr 23, 201919.6020.0619.5419.8519.67401,400
Apr 22, 201920.0120.0219.4219.4919.31240,700
Apr 18, 201920.3620.3919.9420.0519.87262,800
Apr 17, 201920.3920.4520.1920.3520.17162,000
Apr 16, 201920.1220.3220.0020.3120.13183,700
Apr 15, 201919.9820.1919.9720.1219.94137,000
Apr 12, 201920.3220.3919.9119.9419.76139,700
Apr 11, 201919.7520.3419.7520.2420.06308,300
Apr 10, 201919.3719.9219.3719.8519.67220,300
Apr 10, 20190.19 Dividend
Apr 09, 201919.5619.6419.4219.4719.10202,900
Apr 08, 201919.4719.7519.2719.5619.19258,300
Apr 05, 201919.5719.7619.5319.5619.19234,800
Apr 04, 201919.2019.5119.1819.5019.13140,100
Apr 03, 201919.0619.2018.9919.1718.81125,300
Apr 02, 201919.1719.1718.9418.9618.60189,400
Apr 01, 201919.2119.3318.9719.1818.82196,600
Mar 29, 201919.4419.5718.9519.1318.77257,600
Mar 28, 201919.4219.6119.2519.4119.05142,400
Mar 27, 201919.2919.5419.1919.3919.03173,000
Mar 26, 201919.0619.3519.0619.2418.88198,300
Mar 25, 201918.4419.0518.4418.9618.60217,600
Mar 22, 201919.0219.1718.4818.5518.20263,900
Mar 21, 201919.0119.3919.0119.1418.78266,100
Mar 20, 201919.3319.4518.8219.0418.68352,300
Mar 19, 201919.4519.5219.3019.3418.98219,400
Mar 18, 201919.1419.4219.0319.3919.03418,400
Mar 15, 201918.9419.1718.8019.1518.79581,000
Mar 14, 201919.2319.2318.7418.9418.58248,800
Mar 13, 201919.5119.5819.1519.2618.90159,200
Mar 12, 201919.6019.7719.3619.4519.09208,600
Mar 11, 201919.4919.6419.3419.5919.22299,200
Mar 08, 201919.2719.5019.1519.3719.01299,500
Mar 07, 201919.6419.7219.3219.3619.00195,400
Mar 06, 201919.5419.8219.4619.6619.29176,600
Mar 05, 201919.8919.8919.5519.5619.19234,800
Mar 04, 201920.3520.3619.6319.8719.50356,400
Mar 01, 201920.2420.4319.9420.2919.91253,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...