ETH - Ethan Allen Interiors Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201919.1419.1518.7118.8818.88220,500
Sep 17, 201919.3919.3918.8019.1519.15162,000
Sep 16, 201919.2419.6319.1319.4419.44223,700
Sep 13, 201919.2519.5019.0519.3519.35229,900
Sep 12, 201919.0319.2518.7119.1919.19292,600
Sep 11, 201918.7019.0118.4418.9418.94183,600
Sep 10, 201918.1918.6818.0618.6318.63220,000
Sep 09, 201917.9818.2217.9118.2018.20203,900
Sep 06, 201917.5718.1117.5717.9717.97223,800
Sep 05, 201917.0517.7417.0417.5317.53274,400
Sep 04, 201917.0117.0216.6316.8716.87170,400
Sep 03, 201917.0917.2016.8016.8816.88229,900
Aug 30, 201917.3817.4117.0517.2017.20121,000
Aug 29, 201917.4917.7617.2917.3017.30152,300
Aug 28, 201917.0017.4116.9017.3617.36212,900
Aug 27, 201917.5217.5217.0217.0517.05191,600
Aug 26, 201917.8617.8717.3317.4417.44224,200
Aug 23, 201918.0018.1417.7217.7317.73299,300
Aug 22, 201917.8818.2017.8118.1218.12129,100
Aug 21, 201918.1718.3417.9217.9417.94236,500
Aug 20, 201917.9818.0917.7317.8717.87270,300
Aug 19, 201918.0818.4117.9918.0418.04225,400
Aug 16, 201917.7718.0317.5717.8417.84283,600
Aug 15, 201917.8518.0317.6917.7017.70241,600
Aug 14, 201917.8917.9517.6117.7517.75448,400
Aug 13, 201917.7818.4917.7818.1218.12168,300
Aug 12, 201917.6618.0417.5617.8017.80319,000
Aug 09, 201917.8817.9317.4717.8017.80282,000
Aug 08, 201917.7317.9317.4717.9217.92368,100
Aug 07, 201917.3817.8117.3017.7017.70437,700
Aug 06, 201917.6117.7417.0917.5617.56285,900
Aug 05, 201917.2817.8117.2217.5517.55428,600
Aug 02, 201918.3218.3317.4217.5417.54648,700
Aug 01, 201919.6520.5418.3318.3918.39865,300
Jul 31, 201920.8721.0520.5320.5820.58320,200
Jul 30, 201920.6621.3020.6120.8620.86255,900
Jul 29, 201920.8720.9920.6720.7120.71232,100
Jul 26, 201920.7720.9020.4420.8920.89250,800
Jul 25, 201920.7420.9020.5120.6320.63323,000
Jul 24, 201920.5320.8820.4820.7720.77168,600
Jul 23, 201920.5120.6220.3120.6020.6092,600
Jul 22, 201920.7320.7320.3420.4920.49155,900
Jul 19, 201920.6320.9820.6220.6320.63183,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...