The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ethan Allen Interiors

  • ETH
  • NYSE
  • Merchandising and Lodging
  • Latest 23.49
  • Currency US$
  • Change -0.13
  • Percent Change -0.55 %
  • Volume 113,091
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.49 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 23.66 23.36 23.62 23.49 113,091
Jul 10 24.02 23.61 24.02 23.62 119,700
Jul 9 24.82 24.46 24.54 24.47 154,421
Jul 8 24.57 24.21 24.49 24.43 166,657
Jul 7 25.20 24.56 25.20 24.57 136,865
Jul 3 25.33 24.78 24.89 25.27 94,227
Jul 2 25.33 24.80 25.19 24.85 125,631
Jul 1 25.31 24.77 24.77 25.14 166,128
Jun 30 25.05 24.41 24.55 24.74 162,116
Jun 27 24.75 24.44 24.59 24.59 755,254
Jun 26 24.98 24.19 24.74 24.69 277,630
Jun 25 24.87 24.30 24.38 24.81 219,746
Jun 24 25.01 24.46 24.53 24.59 234,643
Jun 23 24.88 24.33 24.33 24.55 230,944
Jun 20 24.46 23.96 24.31 24.25 443,177
Jun 19 25.05 24.56 24.83 24.57 115,937
Jun 18 25.07 24.49 24.84 24.84 152,536
Jun 17 25.06 24.40 24.44 25.04 180,439
Jun 16 24.79 24.37 24.60 24.56 155,977
Jun 13 24.81 24.19 24.70 24.61 160,108
Jun 12 24.87 24.37 24.72 24.62 133,642
Jun 11 25.06 24.50 24.92 24.71 164,013
Jun 10 25.36 24.92 25.25 25.02 98,086
Jun 9 25.69 24.97 24.97 25.30 405,429
Jun 6 24.98 23.80 23.80 24.77 312,147
Jun 5 23.80 23.10 23.25 23.67 128,397
Jun 4 23.25 22.83 23.08 23.17 127,158
Jun 3 23.59 22.95 23.21 23.17 143,653
Jun 2 23.57 23.03 23.57 23.33 105,695
May 30 23.95 23.37 23.79 23.44 120,190