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, 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%)
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.