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, 2016 32.38 33.05 32.03 33.04 269,915 +0.66(+2.04%)
Jun 29, 2016 32.16 32.62 31.73 32.38 268,190 +0.64(+2.02%)
Jun 28, 2016 31.61 31.97 31.53 31.74 140,690 +0.39(+1.24%)
Jun 27, 2016 31.70 31.70 30.50 31.35 274,057 -0.60(-1.88%)
Jun 24, 2016 31.59 32.25 31.42 31.95 1,020,956 -1.05(-3.18%)
Jun 23, 2016 33.14 33.52 32.86 33.00 213,971 +0.10(+0.30%)
Jun 22, 2016 33.12 33.45 32.79 32.90 91,219 +0.01(+0.03%)
Jun 21, 2016 33.27 33.27 32.71 32.89 165,099 -0.08(-0.24%)
Jun 20, 2016 32.69 33.32 32.69 32.97 147,434 +0.61(+1.89%)
Jun 17, 2016 32.31 32.69 32.31 32.36 258,766 -0.07(-0.22%)
Jun 16, 2016 32.51 32.52 32.02 32.43 110,173 -0.20(-0.61%)
Jun 15, 2016 32.66 33.04 32.56 32.63 193,340 +0.02(+0.06%)
Jun 14, 2016 31.87 32.72 31.87 32.61 159,607 +0.89(+2.81%)
Jun 13, 2016 32.30 32.39 31.49 31.72 299,394 -0.64(-1.98%)
Jun 10, 2016 32.43 32.50 32.00 32.36 256,875 -0.44(-1.34%)
Jun 09, 2016 33.48 33.59 32.76 32.80 191,372 -0.98(-2.90%)
Jun 08, 2016 33.49 33.86 33.24 33.78 148,682 +0.24(+0.72%)
Jun 07, 2016 33.43 33.64 33.33 33.54 113,708 +0.04(+0.12%)
Jun 06, 2016 33.67 33.72 33.37 33.50 80,964 -0.04(-0.12%)
Jun 03, 2016 33.90 33.90 33.33 33.54 158,657 -0.36(-1.06%)
Jun 02, 2016 33.69 33.94 33.61 33.90 124,238 +0.10(+0.30%)
Jun 01, 2016 33.61 33.82 33.38 33.80 178,390 +0.03(+0.09%)
May 31, 2016 33.66 33.80 33.51 33.77 135,191 +0.19(+0.57%)
May 27, 2016 33.13 33.58 33.58 33.58 110,600 +0.38(+1.14%)
May 26, 2016 33.25 33.63 32.87 33.20 158,880 -0.01(-0.03%)
May 25, 2016 33.26 33.45 33.14 33.21 197,804 -0.03(-0.09%)
May 24, 2016 32.30 33.26 32.27 33.24 233,454 +1.17(+3.65%)
May 23, 2016 32.24 32.56 31.88 32.07 132,694 -0.26(-0.80%)
May 20, 2016 31.75 32.42 31.75 32.33 120,215 +0.73(+2.31%)
May 19, 2016 31.55 31.97 31.09 31.60 98,444 -0.03(-0.09%)
May 18, 2016 31.39 31.91 31.18 31.63 103,824 +0.15(+0.48%)
May 17, 2016 31.88 32.05 31.42 31.48 239,980 -0.53(-1.66%)
May 16, 2016 31.77 32.23 31.69 32.01 76,844 +0.30(+0.95%)
May 13, 2016 32.00 32.28 31.65 31.71 96,144 -0.51(-1.58%)
May 12, 2016 32.55 32.62 31.52 32.22 176,349 -0.26(-0.80%)
May 11, 2016 32.71 33.07 32.45 32.48 101,466 -0.58(-1.75%)
May 10, 2016 32.91 33.12 32.68 33.06 94,998 +0.16(+0.49%)
May 09, 2016 33.15 33.50 32.44 32.90 143,798 -0.21(-0.63%)
May 06, 2016 32.50 33.18 32.50 33.11 155,924 +0.57(+1.75%)
May 05, 2016 33.40 33.40 32.51 32.54 179,833 -0.73(-2.19%)
May 04, 2016 33.00 33.74 33.00 33.27 272,570 +0.09(+0.27%)
May 03, 2016 34.02 34.40 33.12 33.18 204,404 -1.13(-3.29%)
May 02, 2016 34.21 34.56 34.00 34.31 173,805 +0.27(+0.79%)
Apr 29, 2016 33.89 34.20 33.65 34.04 225,155 +0.11(+0.32%)
Apr 28, 2016 34.16 34.50 33.87 33.93 306,490 -0.48(-1.39%)
Apr 27, 2016 34.49 34.50 33.76 34.41 366,185 -0.01(-0.03%)
Apr 26, 2016 33.00 35.31 32.27 34.42 765,738 +3.42(+11.03%)
Apr 25, 2016 31.03 31.25 30.85 31.00 145,183 -0.02(-0.06%)
Apr 22, 2016 31.27 31.53 30.89 31.02 213,007 -0.21(-0.67%)
Apr 21, 2016 31.49 31.78 31.15 31.23 322,794 -0.26(-0.83%)
Apr 20, 2016 29.98 31.68 29.39 31.49 209,539 +0.98(+3.21%)
Apr 19, 2016 31.00 31.02 30.24 30.51 94,823 -0.39(-1.26%)
Apr 18, 2016 30.86 31.07 30.70 30.90 59,817 -0.05(-0.16%)
Apr 15, 2016 30.87 31.20 30.84 30.95 93,040 +0.00(+0.00%)
Apr 14, 2016 31.12 31.21 30.68 30.95 95,970 -0.18(-0.58%)
Apr 13, 2016 30.45 31.21 30.31 31.13 139,226 +0.87(+2.88%)
Apr 12, 2016 30.03 30.27 29.86 30.26 142,517 +0.41(+1.37%)
Apr 11, 2016 29.75 30.25 29.60 29.85 110,344 -0.02(-0.07%)
Apr 08, 2016 30.52 30.52 29.68 29.87 115,699 -0.42(-1.39%)
Apr 07, 2016 30.34 30.48 30.09 30.29 301,116 -0.31(-1.01%)
Apr 06, 2016 30.62 30.76 30.39 30.60 135,035 -0.06(-0.20%)
Apr 05, 2016 30.37 30.70 30.21 30.66 180,167 +0.02(+0.07%)
Apr 04, 2016 31.36 31.36 30.59 30.64 117,837 -0.65(-2.08%)
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.