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 28, 2013 29.03 29.27 28.62 28.80 177,831 -0.34(-1.17%)
Jun 27, 2013 28.62 29.25 28.11 29.14 300,846 +0.76(+2.68%)
Jun 26, 2013 28.51 29.06 28.35 28.38 198,201 +0.18(+0.64%)
Jun 25, 2013 28.23 29.03 27.60 28.20 464,235 +0.38(+1.37%)
Jun 24, 2013 27.75 28.18 26.76 27.82 515,312 -0.41(-1.45%)
Jun 21, 2013 28.59 28.86 27.17 28.23 1,213,978 -0.20(-0.70%)
Jun 20, 2013 30.04 30.25 28.14 28.43 702,095 -2.11(-6.91%)
Jun 19, 2013 31.18 31.37 30.50 30.54 297,246 -0.76(-2.43%)
Jun 18, 2013 31.28 31.44 30.77 31.30 357,292 -0.04(-0.13%)
Jun 17, 2013 31.41 32.45 31.09 31.34 349,741 -0.14(-0.44%)
Jun 14, 2013 31.87 32.76 31.29 31.48 262,633 -0.36(-1.13%)
Jun 13, 2013 30.79 32.02 30.64 31.84 150,617 +1.09(+3.54%)
Jun 12, 2013 31.25 31.53 30.64 30.75 136,123 -0.16(-0.52%)
Jun 11, 2013 31.16 31.36 30.72 30.91 119,867 -0.66(-2.09%)
Jun 10, 2013 31.45 31.82 30.96 31.57 150,399 +0.15(+0.48%)
Jun 07, 2013 31.90 32.48 30.90 31.42 206,467 -0.20(-0.63%)
Jun 06, 2013 30.89 31.64 30.72 31.62 155,073 +0.75(+2.43%)
Jun 05, 2013 30.87 31.67 30.70 30.87 257,874 +0.01(+0.03%)
Jun 04, 2013 31.45 32.06 30.65 30.86 259,866 -0.24(-0.77%)
Jun 03, 2013 31.47 31.72 30.09 31.10 306,780 -0.27(-0.86%)
May 31, 2013 31.29 32.21 31.29 31.37 163,978 -0.17(-0.54%)
May 30, 2013 31.57 31.98 31.30 31.54 163,754 -0.02(-0.06%)
May 29, 2013 31.80 32.04 31.24 31.56 125,805 -0.50(-1.56%)
May 28, 2013 31.97 32.48 31.86 32.06 132,697 +0.59(+1.87%)
May 24, 2013 31.17 31.53 31.02 31.47 117,031 +0.23(+0.74%)
May 23, 2013 30.59 31.60 30.03 31.24 181,568 +0.25(+0.81%)
May 22, 2013 31.99 32.78 30.96 30.99 242,776 -0.82(-2.58%)
May 21, 2013 31.86 32.11 31.54 31.81 167,310 -0.05(-0.16%)
May 20, 2013 32.17 32.39 31.75 31.86 137,423 -0.43(-1.33%)
May 17, 2013 32.23 32.70 32.08 32.29 216,808 +0.11(+0.34%)
May 16, 2013 32.15 32.52 31.82 32.18 214,366 -0.19(-0.59%)
May 15, 2013 32.05 32.46 32.05 32.37 130,676 +0.65(+2.05%)
May 13, 2013 31.54 31.84 31.25 31.72 143,004 +0.18(+0.57%)
May 10, 2013 31.21 31.64 31.07 31.54 165,157 +0.28(+0.90%)
May 09, 2013 31.00 31.49 30.96 31.26 174,019 +0.25(+0.81%)
May 08, 2013 30.70 31.07 30.66 31.01 232,967 +0.26(+0.85%)
May 07, 2013 30.45 30.85 30.45 30.75 159,689 +0.37(+1.22%)
May 06, 2013 30.28 30.58 29.83 30.38 249,256 +0.06(+0.20%)
May 03, 2013 29.54 30.42 29.15 30.32 385,582 +1.17(+4.01%)
May 02, 2013 28.79 29.29 28.48 29.15 222,642 +0.64(+2.24%)
May 01, 2013 29.18 29.44 28.50 28.51 476,740 -0.77(-2.63%)
Apr 30, 2013 29.79 30.00 29.13 29.28 281,835 -0.57(-1.91%)
Apr 29, 2013 29.65 30.05 29.36 29.85 381,984 +0.34(+1.15%)
Apr 26, 2013 29.98 30.09 29.50 29.51 544,878 -0.67(-2.22%)
Apr 25, 2013 29.95 30.49 29.63 30.18 645,597 +0.06(+0.20%)
Apr 24, 2013 28.00 31.14 27.98 30.12 1,649,152 -1.74(-5.46%)
Apr 23, 2013 31.07 32.21 31.04 31.86 335,315 +0.93(+3.01%)
Apr 22, 2013 30.83 30.99 29.95 30.93 397,416 +0.11(+0.36%)
Apr 19, 2013 30.11 30.95 29.66 30.82 193,823 +0.72(+2.39%)
Apr 18, 2013 30.71 30.95 29.91 30.10 227,633 -0.61(-1.99%)
Apr 17, 2013 31.63 31.63 30.24 30.71 253,853 -1.23(-3.85%)
Apr 16, 2013 31.72 32.11 31.15 31.94 277,158 +0.54(+1.72%)
Apr 15, 2013 32.50 32.65 31.14 31.40 304,348 -1.23(-3.77%)
Apr 12, 2013 32.90 33.15 32.40 32.63 239,188 -0.43(-1.30%)
Apr 11, 2013 32.85 33.33 32.84 33.06 198,018 +0.08(+0.24%)
Apr 10, 2013 33.11 33.19 32.62 32.98 323,678 +0.03(+0.09%)
Apr 09, 2013 32.42 33.36 32.42 32.95 326,969 +0.60(+1.85%)
Apr 08, 2013 31.98 32.43 31.48 32.35 147,289 +0.53(+1.67%)
Apr 05, 2013 30.97 31.86 30.91 31.82 166,590 +0.10(+0.32%)
Apr 04, 2013 31.60 31.85 31.36 31.72 186,230 +0.23(+0.73%)
Apr 03, 2013 32.58 32.58 31.20 31.49 505,962 -0.97(-2.99%)
Apr 02, 2013 32.54 32.91 32.35 32.46 223,671 +0.11(+0.34%)
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.