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 (%)
Jul 30, 2021 24.10 24.26 23.38 23.77 342,614 -0.39(-1.61%)
Jul 29, 2021 24.43 24.80 24.05 24.16 289,428 +0.12(+0.50%)
Jul 28, 2021 24.62 24.69 23.75 24.04 441,192 -0.47(-1.92%)
Jul 27, 2021 24.87 24.87 24.17 24.51 175,254 -0.52(-2.08%)
Jul 26, 2021 25.39 25.80 24.96 25.03 235,605 -0.23(-0.91%)
Jul 23, 2021 24.39 25.72 24.38 25.26 576,063 +1.48(+6.22%)
Jul 22, 2021 24.94 24.96 23.78 23.78 225,753 -1.19(-4.77%)
Jul 21, 2021 25.00 25.49 24.80 24.97 187,187 +0.16(+0.64%)
Jul 20, 2021 24.30 25.10 24.15 24.81 232,665 +0.54(+2.22%)
Jul 19, 2021 24.05 24.69 23.86 24.27 333,229 -0.63(-2.53%)
Jul 16, 2021 25.89 26.02 24.72 24.90 278,929 -1.02(-3.94%)
Jul 15, 2021 26.00 26.09 25.51 25.92 190,699 -0.11(-0.42%)
Jul 14, 2021 26.30 26.60 26.02 26.03 176,342 -0.10(-0.38%)
Jul 13, 2021 26.37 26.48 25.90 26.13 257,785 -0.47(-1.77%)
Jul 12, 2021 26.21 26.81 26.14 26.60 185,172 +0.09(+0.34%)
Jul 09, 2021 26.21 26.70 26.21 26.51 165,430 +0.78(+3.03%)
Jul 08, 2021 25.60 26.13 25.03 25.73 253,261 -0.48(-1.83%)
Jul 07, 2021 26.30 26.74 26.15 26.21 142,502 -0.17(-0.64%)
Jul 06, 2021 27.20 27.27 25.97 26.38 308,456 -0.74(-2.73%)
Jul 02, 2021 27.83 27.84 27.06 27.12 158,291 -0.70(-2.52%)
Jul 01, 2021 27.80 27.99 27.54 27.82 188,786 +0.22(+0.80%)
Jun 30, 2021 26.90 27.75 26.70 27.60 222,331 +0.57(+2.11%)
Jun 29, 2021 27.44 27.68 27.03 27.03 207,367 -0.11(-0.41%)
Jun 28, 2021 27.32 27.38 26.73 27.14 228,646 -0.25(-0.91%)
Jun 25, 2021 27.75 28.09 27.38 27.39 515,982 -0.24(-0.87%)
Jun 24, 2021 27.54 27.68 26.84 27.63 347,203 +0.34(+1.25%)
Jun 23, 2021 26.70 27.38 26.51 27.29 398,637 +0.54(+2.02%)
Jun 22, 2021 26.95 27.12 26.29 26.75 234,934 -0.19(-0.71%)
Jun 21, 2021 26.29 27.06 26.08 26.94 389,810 +0.96(+3.70%)
Jun 18, 2021 26.68 26.86 25.79 25.98 682,734 -1.15(-4.24%)
Jun 17, 2021 28.49 28.60 26.88 27.13 516,358 -1.56(-5.44%)
Jun 16, 2021 29.37 29.42 28.59 28.69 401,108 -0.92(-3.11%)
Jun 15, 2021 29.82 29.87 29.36 29.61 262,163 -0.16(-0.54%)
Jun 14, 2021 31.04 31.11 29.42 29.77 375,941 -1.31(-4.21%)
Jun 11, 2021 30.19 31.08 30.19 31.08 355,740 +0.89(+2.95%)
Jun 10, 2021 30.66 30.87 29.96 30.19 286,426 -0.16(-0.53%)
Jun 09, 2021 30.73 30.74 30.13 30.35 191,501 -0.31(-1.01%)
Jun 08, 2021 30.81 30.88 30.16 30.66 276,070 -0.05(-0.16%)
Jun 07, 2021 29.89 30.81 29.85 30.71 415,765 +0.95(+3.19%)
Jun 04, 2021 29.54 29.80 29.32 29.76 244,476 +0.33(+1.12%)
Jun 03, 2021 29.49 29.61 29.02 29.43 278,064 -0.13(-0.44%)
Jun 02, 2021 29.90 30.14 29.45 29.56 245,674 -0.25(-0.84%)
Jun 01, 2021 29.07 29.81 28.88 29.81 404,064 +0.94(+3.26%)
May 28, 2021 29.60 29.83 28.82 28.87 269,309 -0.52(-1.77%)
May 27, 2021 29.43 29.81 28.47 29.39 810,125 +0.43(+1.48%)
May 26, 2021 27.59 28.97 27.44 28.96 823,285 +1.53(+5.58%)
May 25, 2021 27.89 28.23 27.43 27.43 248,630 -0.29(-1.05%)
May 24, 2021 28.20 28.49 27.64 27.72 469,443 -0.35(-1.25%)
May 21, 2021 28.13 28.42 27.57 28.07 421,987 +0.07(+0.25%)
May 20, 2021 28.12 28.36 27.48 28.00 255,739 -0.03(-0.11%)
May 19, 2021 28.26 28.26 26.83 28.03 768,334 -0.66(-2.30%)
May 18, 2021 29.82 29.86 28.68 28.69 407,725 -1.23(-4.11%)
May 17, 2021 29.75 30.00 29.30 29.92 304,841 +0.17(+0.57%)
May 14, 2021 29.44 29.82 28.90 29.75 332,617 +0.56(+1.92%)
May 13, 2021 28.31 29.37 28.31 29.19 320,045 +0.97(+3.44%)
May 12, 2021 29.55 29.92 28.03 28.22 401,285 -1.52(-5.11%)
May 11, 2021 31.13 31.22 29.36 29.74 542,875 -1.65(-5.26%)
May 10, 2021 31.10 32.15 31.05 31.39 664,723 -0.60(-1.88%)
May 07, 2021 31.57 32.10 30.98 31.99 824,565 +0.89(+2.86%)
May 06, 2021 30.84 31.12 30.10 31.10 300,239 +0.29(+0.94%)
May 05, 2021 31.00 31.49 30.23 30.81 363,495 -0.21(-0.68%)
May 04, 2021 30.35 31.15 29.68 31.02 564,989 +0.46(+1.51%)
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.