Ethan Allen Interiors Inc (NY: ETH )

26.30 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.21 21.75 21.19 21.29 204,959 +0.21(+1.00%)
Jun 29, 2011 21.35 21.38 20.89 21.08 180,075 -0.18(-0.85%)
Jun 28, 2011 21.16 21.36 21.03 21.26 145,642 +0.20(+0.95%)
Jun 27, 2011 20.86 21.39 20.85 21.06 162,336 +0.18(+0.86%)
Jun 24, 2011 21.11 21.47 20.33 20.88 402,508 -0.19(-0.90%)
Jun 23, 2011 20.44 21.30 20.13 21.07 406,672 +0.33(+1.59%)
Jun 22, 2011 20.89 21.29 20.71 20.74 281,227 -0.24(-1.14%)
Jun 21, 2011 20.73 21.21 20.66 20.98 354,602 +0.48(+2.34%)
Jun 20, 2011 20.38 20.50 20.32 20.50 165,886 +0.75(+3.80%)
Jun 17, 2011 20.14 20.82 19.68 19.75 675,051 -0.18(-0.90%)
Jun 16, 2011 19.62 20.17 19.41 19.93 375,874 +0.38(+1.94%)
Jun 15, 2011 19.59 19.81 19.31 19.55 185,729 -0.33(-1.66%)
Jun 14, 2011 19.66 20.18 19.59 19.88 332,537 +0.52(+2.69%)
Jun 13, 2011 18.67 19.45 18.67 19.36 296,382 +0.82(+4.42%)
Jun 10, 2011 18.82 19.43 18.50 18.54 334,565 -0.35(-1.85%)
Jun 09, 2011 18.64 19.15 18.50 18.89 251,150 +0.26(+1.40%)
Jun 08, 2011 19.41 19.67 18.54 18.63 388,849 -0.93(-4.75%)
Jun 07, 2011 19.68 19.88 19.35 19.56 356,413 +0.05(+0.26%)
Jun 06, 2011 19.91 20.03 19.33 19.51 324,404 -0.39(-1.96%)
Jun 03, 2011 20.24 20.26 19.74 19.90 320,162 -2.53(-11.28%)
May 24, 2011 22.72 22.85 22.22 22.43 136,293 -0.16(-0.71%)
May 23, 2011 22.28 22.86 22.18 22.59 250,055 -0.16(-0.70%)
May 20, 2011 23.02 23.03 22.31 22.75 179,730 -0.42(-1.81%)
May 19, 2011 23.05 23.53 22.84 23.17 159,563 +0.33(+1.44%)
May 18, 2011 22.81 23.09 22.53 22.84 111,691 +0.13(+0.57%)
May 17, 2011 22.78 23.14 22.56 22.71 102,172 -0.28(-1.22%)
May 16, 2011 23.39 23.51 22.98 22.99 155,697 -0.62(-2.63%)
May 13, 2011 23.58 23.98 23.40 23.61 150,728 +0.04(+0.17%)
May 12, 2011 23.06 23.81 23.01 23.57 143,756 +0.35(+1.51%)
May 11, 2011 23.65 23.67 22.80 23.22 190,402 -0.49(-2.07%)
May 10, 2011 23.23 23.84 23.14 23.71 166,865 +0.64(+2.77%)
May 09, 2011 22.59 23.25 22.53 23.07 159,985 +0.48(+2.12%)
May 06, 2011 22.38 23.06 22.36 22.59 204,311 +0.60(+2.73%)
May 05, 2011 22.75 22.75 21.79 21.99 496,080 -0.96(-4.18%)
May 04, 2011 23.36 23.36 22.69 22.95 157,813 -0.34(-1.46%)
May 03, 2011 23.64 24.10 23.00 23.29 174,952 -0.34(-1.44%)
May 02, 2011 23.53 23.65 23.53 23.63 240,162 -0.46(-1.91%)
Apr 29, 2011 23.81 24.21 23.30 24.09 550,259 +0.35(+1.47%)
Apr 28, 2011 22.17 24.33 22.17 23.74 680,028 -1.59(-6.28%)
Apr 27, 2011 24.89 25.37 24.30 25.33 266,644 +0.58(+2.34%)
Apr 26, 2011 24.23 25.19 24.09 24.75 359,288 +0.53(+2.19%)
Apr 25, 2011 24.34 24.44 23.83 24.22 308,819 -0.10(-0.41%)
Apr 21, 2011 24.08 24.32 23.71 24.32 312,934 +0.46(+1.93%)
Apr 20, 2011 23.62 24.00 23.62 23.86 219,883 +0.68(+2.93%)
Apr 19, 2011 22.83 23.38 22.75 23.18 630,502 +0.52(+2.29%)
Apr 18, 2011 22.30 22.84 22.26 22.66 158,157 +0.00(+0.00%)
Apr 15, 2011 22.45 22.89 22.32 22.66 124,475 +0.18(+0.80%)
Apr 14, 2011 22.06 22.49 21.94 22.48 117,568 +0.24(+1.08%)
Apr 13, 2011 22.90 22.93 21.89 22.24 157,450 -0.39(-1.72%)
Apr 12, 2011 22.55 22.94 22.45 22.63 168,208 -0.11(-0.48%)
Apr 11, 2011 23.06 23.23 22.57 22.74 141,210 -0.30(-1.30%)
Apr 08, 2011 23.59 23.77 22.93 23.04 205,022 -0.33(-1.41%)
Apr 07, 2011 24.00 24.22 23.27 23.37 263,621 -0.48(-2.01%)
Apr 06, 2011 23.16 24.32 22.99 23.85 886,738 +1.78(+8.07%)
Apr 05, 2011 21.86 22.41 21.58 22.07 188,120 +0.12(+0.55%)
Apr 04, 2011 21.96 22.02 21.65 21.95 254,779 +0.02(+0.09%)
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.