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%)
Mar 01, 2021 23.99 24.52 23.96 24.15 421,370 +0.48(+2.03%)
Feb 26, 2021 23.22 24.03 23.05 23.67 361,424 +0.47(+2.03%)
Feb 25, 2021 23.85 24.34 23.17 23.20 276,303 -0.50(-2.11%)
Feb 24, 2021 23.15 23.72 22.73 23.70 239,264 +0.67(+2.89%)
Feb 23, 2021 22.92 23.20 22.46 23.03 327,340 -0.17(-0.72%)
Feb 22, 2021 23.06 23.47 22.92 23.20 292,655 +0.10(+0.44%)
Feb 19, 2021 22.56 23.13 22.39 23.10 276,994 +0.71(+3.18%)
Feb 18, 2021 22.33 22.69 22.20 22.38 308,170 +0.00(+0.00%)
Feb 17, 2021 21.69 22.62 21.69 22.38 345,415 +0.37(+1.68%)
Feb 16, 2021 22.31 22.50 21.65 22.02 259,542 -0.19(-0.87%)
Feb 12, 2021 22.37 22.67 22.14 22.21 382,315 -0.31(-1.39%)
Feb 11, 2021 22.96 23.08 22.12 22.52 325,752 -0.21(-0.93%)
Feb 10, 2021 23.29 23.32 22.37 22.74 401,315 -0.55(-2.34%)
Feb 09, 2021 24.01 24.02 23.17 23.28 318,460 -0.66(-2.74%)
Feb 08, 2021 23.10 24.06 23.05 23.94 538,977 +1.01(+4.39%)
Feb 05, 2021 22.90 22.98 22.25 22.93 360,883 +0.30(+1.31%)
Feb 04, 2021 22.53 22.87 22.32 22.63 245,836 +0.16(+0.70%)
Feb 03, 2021 22.68 22.87 22.17 22.48 353,216 +0.04(+0.16%)
Feb 02, 2021 22.12 22.96 21.84 22.44 599,411 +0.55(+2.53%)
Feb 01, 2021 22.12 22.29 21.39 21.89 496,389 +0.04(+0.17%)
Jan 29, 2021 23.56 24.06 21.85 21.85 808,794 -0.63(-2.79%)
Jan 28, 2021 22.62 23.00 21.87 22.48 516,404 -0.14(-0.61%)
Jan 27, 2021 22.14 23.11 22.04 22.62 446,196 +0.00(+0.00%)
Jan 26, 2021 22.46 22.66 22.05 22.62 334,800 +0.39(+1.75%)
Jan 25, 2021 22.26 23.25 21.97 22.23 447,062 -0.18(-0.78%)
Jan 22, 2021 21.78 22.42 21.61 22.40 305,246 +0.45(+2.06%)
Jan 21, 2021 22.03 22.08 21.65 21.95 249,101 -0.04(-0.17%)
Jan 20, 2021 22.02 22.52 21.61 21.99 249,959 +0.13(+0.59%)
Jan 19, 2021 21.65 22.02 21.53 21.86 387,332 +0.69(+3.27%)
Jan 15, 2021 21.37 21.50 21.04 21.17 300,483 -0.42(-1.97%)
Jan 14, 2021 21.82 21.94 21.20 21.59 603,342 +1.33(+6.57%)
Jan 13, 2021 20.82 20.85 20.19 20.26 230,648 -0.37(-1.79%)
Jan 12, 2021 20.31 20.65 20.16 20.63 259,920 +0.26(+1.27%)
Jan 11, 2021 19.77 20.44 19.51 20.37 261,879 +0.59(+2.99%)
Jan 08, 2021 20.06 20.12 19.39 19.78 273,963 -0.31(-1.56%)
Jan 07, 2021 20.20 20.38 19.83 20.09 276,243 -0.08(-0.41%)
Jan 06, 2021 19.06 20.47 19.06 20.18 498,491 +1.11(+5.81%)
Jan 05, 2021 18.57 19.28 18.57 19.07 373,846 +0.50(+2.70%)
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.