Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.54 25.88 25.01 25.51 313,418 +0.05(+0.18%)
Mar 30, 2021 25.17 25.53 24.88 25.46 262,882 +0.31(+1.25%)
Mar 29, 2021 25.79 26.29 25.12 25.15 428,831 -0.43(-1.70%)
Mar 26, 2021 25.54 25.78 25.14 25.58 351,682 +0.28(+1.10%)
Mar 25, 2021 24.18 25.41 24.18 25.30 330,859 +0.75(+3.05%)
Mar 24, 2021 25.89 26.45 24.48 24.56 375,602 -1.04(-4.08%)
Mar 23, 2021 25.78 25.95 25.19 25.60 556,447 -0.55(-2.12%)
Mar 22, 2021 26.57 26.59 25.66 26.15 316,635 -0.30(-1.12%)
Mar 19, 2021 26.87 27.01 26.29 26.45 641,449 -0.36(-1.34%)
Mar 18, 2021 26.39 27.54 26.38 26.81 443,750 +0.40(+1.50%)
Mar 17, 2021 26.12 26.50 26.00 26.41 224,447 +0.21(+0.81%)
Mar 16, 2021 26.63 26.63 26.05 26.20 217,136 -0.40(-1.49%)
Mar 15, 2021 26.61 26.81 26.05 26.60 262,942 +0.04(+0.14%)
Mar 12, 2021 25.78 26.71 25.78 26.56 338,152 +0.72(+2.79%)
Mar 11, 2021 25.66 25.84 25.28 25.84 184,699 +0.18(+0.68%)
Mar 10, 2021 24.49 25.78 24.44 25.66 271,461 +1.24(+5.07%)
Mar 09, 2021 25.29 25.40 24.42 24.43 256,824 -0.58(-2.33%)
Mar 08, 2021 23.84 25.17 23.84 25.01 377,656 +1.49(+6.32%)
Mar 05, 2021 23.20 23.55 22.66 23.52 350,491 +0.55(+2.41%)
Mar 04, 2021 23.86 24.20 22.50 22.97 437,896 -1.02(-4.24%)
Mar 03, 2021 24.29 24.46 23.60 23.98 182,375 -0.24(-0.99%)
Mar 02, 2021 24.27 24.75 24.19 24.22 256,368 +0.07(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.