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 (%)
Jan 29, 2021 25.50 26.04 23.65 23.65 747,200 -0.68(-2.79%)
Jan 28, 2021 24.48 24.90 23.67 24.33 477,077 -0.15(-0.61%)
Jan 27, 2021 23.96 25.02 23.86 24.48 412,216 +0.00(+0.00%)
Jan 26, 2021 24.31 24.53 23.87 24.48 309,304 +0.42(+1.75%)
Jan 25, 2021 24.09 25.17 23.78 24.06 413,016 -0.19(-0.78%)
Jan 22, 2021 23.58 24.27 23.39 24.25 282,000 +0.49(+2.06%)
Jan 21, 2021 23.85 23.90 23.44 23.76 230,131 -0.04(-0.17%)
Jan 20, 2021 23.84 24.38 23.39 23.80 230,924 +0.14(+0.59%)
Jan 19, 2021 23.44 23.83 23.30 23.66 357,835 +0.75(+3.27%)
Jan 15, 2021 23.13 23.27 22.77 22.91 277,600 -0.46(-1.97%)
Jan 14, 2021 23.62 23.75 22.95 23.37 557,395 +1.44(+6.57%)
Jan 13, 2021 22.54 22.57 21.85 21.93 213,083 -0.40(-1.79%)
Jan 12, 2021 21.98 22.35 21.82 22.33 240,126 +0.28(+1.27%)
Jan 11, 2021 21.40 22.13 21.12 22.05 241,936 +0.64(+2.99%)
Jan 08, 2021 21.71 21.78 20.99 21.41 253,100 -0.34(-1.56%)
Jan 07, 2021 21.86 22.06 21.47 21.75 255,206 -0.09(-0.41%)
Jan 06, 2021 20.63 22.16 20.63 21.84 460,529 +0.95(+4.55%)
Jan 05, 2021 20.34 21.12 20.34 20.89 341,243 +0.55(+2.70%)
Jan 04, 2021 20.24 20.64 19.84 20.34 225,455 +0.13(+0.64%)
Dec 31, 2020 20.21 20.21 20.21 149,172 -0.08(-0.39%)
Dec 30, 2020 20.15 20.40 20.03 20.29 149,172 +0.27(+1.35%)
Dec 29, 2020 20.17 20.17 19.67 20.02 243,633 -0.23(-1.14%)
Dec 28, 2020 20.28 20.66 20.08 20.25 221,326 +0.17(+0.85%)
Dec 24, 2020 20.07 20.19 19.87 20.08 140,800 -0.04(-0.20%)
Dec 23, 2020 20.15 20.21 19.79 20.12 258,202 +0.07(+0.35%)
Dec 22, 2020 19.49 20.21 19.40 20.05 261,300 +0.65(+3.35%)
Dec 21, 2020 18.80 19.44 18.80 19.40 257,092 +0.27(+1.41%)
Dec 18, 2020 19.02 19.39 18.90 19.13 1,108,200 +0.21(+1.11%)
Dec 17, 2020 18.90 19.04 18.55 18.92 289,724 +0.13(+0.69%)
Dec 16, 2020 19.20 19.25 18.77 18.79 203,079 -0.21(-1.11%)
Dec 15, 2020 18.57 19.06 18.57 19.00 238,735 +0.43(+2.32%)
Dec 14, 2020 19.16 19.16 18.56 18.57 195,717 -0.29(-1.54%)
Dec 11, 2020 18.90 18.99 18.74 18.86 238,900 -0.11(-0.58%)
Dec 10, 2020 18.79 19.05 18.54 18.97 175,739 -0.01(-0.05%)
Dec 09, 2020 18.81 19.39 18.80 18.98 207,293 +0.44(+2.37%)
Dec 08, 2020 18.46 18.74 18.31 18.54 193,509 +0.00(+0.00%)
Dec 07, 2020 19.09 19.09 18.50 18.54 186,084 -0.55(-2.88%)
Dec 04, 2020 18.99 19.24 18.85 19.09 170,700 +0.28(+1.49%)
Dec 03, 2020 18.65 18.97 18.52 18.81 255,116 +0.19(+1.02%)
Dec 02, 2020 18.34 18.71 18.34 18.62 164,566 +0.09(+0.49%)
Dec 01, 2020 18.50 18.61 18.38 18.53 268,506 +0.26(+1.42%)
Nov 30, 2020 18.58 18.67 18.12 18.27 303,651 -0.38(-2.04%)
Nov 27, 2020 18.90 18.90 18.41 18.65 106,000 -0.18(-0.96%)
Nov 25, 2020 18.64 18.89 18.42 18.83 181,500 +0.09(+0.48%)
Nov 24, 2020 18.55 18.79 18.31 18.74 217,973 +0.62(+3.42%)
Nov 23, 2020 18.15 18.21 17.96 18.12 146,916 +0.14(+0.78%)
Nov 20, 2020 18.20 18.51 17.90 17.98 202,000 -0.29(-1.59%)
Nov 19, 2020 18.14 18.36 17.97 18.27 218,779 +0.17(+0.94%)
Nov 18, 2020 18.02 18.56 18.02 18.10 308,056 +0.08(+0.44%)
Nov 17, 2020 17.67 18.20 17.48 18.02 216,278 +0.21(+1.18%)
Nov 16, 2020 17.50 18.07 17.29 17.81 274,428 +0.63(+3.67%)
Nov 13, 2020 16.91 17.37 16.91 17.18 256,300 +0.55(+3.31%)
Nov 12, 2020 17.03 17.13 16.48 16.63 202,379 -0.50(-2.92%)
Nov 11, 2020 17.14 17.23 16.86 17.13 203,544 +0.05(+0.29%)
Nov 10, 2020 16.68 17.26 16.60 17.08 332,951 +0.57(+3.45%)
Nov 09, 2020 17.51 17.96 16.51 16.51 285,675 -0.15(-0.90%)
Nov 06, 2020 16.84 16.91 16.53 16.66 234,700 -0.06(-0.36%)
Nov 05, 2020 16.47 16.91 16.46 16.72 215,781 +0.31(+1.89%)
Nov 04, 2020 16.65 16.99 16.39 16.41 176,715 -0.37(-2.21%)
Nov 03, 2020 16.71 16.90 16.46 16.78 245,087 +0.31(+1.88%)
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.