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 (%)
Apr 30, 2021 28.57 28.61 26.09 26.75 857,597 -2.08(-7.21%)
Apr 29, 2021 29.37 29.73 28.61 28.83 426,907 -0.51(-1.75%)
Apr 28, 2021 27.66 29.47 27.39 29.35 1,022,845 +2.39(+8.89%)
Apr 27, 2021 26.80 27.14 26.72 26.95 397,639 +0.15(+0.56%)
Apr 26, 2021 26.94 27.71 26.49 26.80 429,394 -0.05(-0.17%)
Apr 23, 2021 26.87 27.25 26.60 26.85 422,360 +0.17(+0.63%)
Apr 22, 2021 26.81 27.08 26.59 26.68 384,887 -0.10(-0.38%)
Apr 21, 2021 26.32 26.98 26.31 26.78 389,775 +0.43(+1.63%)
Apr 20, 2021 26.98 27.18 26.11 26.35 326,776 -0.53(-1.98%)
Apr 19, 2021 27.19 27.40 26.67 26.89 346,518 -0.31(-1.13%)
Apr 16, 2021 26.55 27.43 26.55 27.19 617,658 +0.66(+2.49%)
Apr 15, 2021 26.69 26.69 25.54 26.53 532,544 +0.84(+3.26%)
Apr 14, 2021 25.63 25.91 25.46 25.69 196,809 +0.09(+0.36%)
Apr 13, 2021 25.89 25.89 24.87 25.60 235,291 -0.28(-1.08%)
Apr 12, 2021 25.93 25.96 25.52 25.88 225,297 +0.02(+0.07%)
Apr 09, 2021 25.47 25.91 25.18 25.86 240,260 +0.45(+1.76%)
Apr 08, 2021 25.91 26.15 25.00 25.41 320,076 -0.43(-1.66%)
Apr 07, 2021 26.63 26.74 25.67 25.84 403,798 -0.86(-3.21%)
Apr 06, 2021 26.18 26.91 26.18 26.70 450,412 +0.37(+1.40%)
Apr 05, 2021 26.06 26.38 25.65 26.33 300,286 +0.50(+1.93%)
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.