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, 2009 10.55 10.71 10.30 10.36 306,609 -0.23(-2.17%)
Jun 29, 2009 10.40 10.75 10.30 10.59 254,068 +0.19(+1.83%)
Jun 26, 2009 10.39 10.59 10.27 10.40 424,005 -0.10(-0.95%)
Jun 25, 2009 10.40 10.56 10.34 10.50 229,686 +0.30(+2.94%)
Jun 24, 2009 10.13 10.40 9.910 10.20 476,228 +0.05(+0.49%)
Jun 23, 2009 10.58 10.58 9.900 10.15 499,249 -0.40(-3.79%)
Jun 22, 2009 10.88 10.94 10.55 10.55 251,951 -0.39(-3.56%)
Jun 19, 2009 10.96 11.27 10.75 10.94 552,111 +0.15(+1.39%)
Jun 18, 2009 10.96 11.01 10.65 10.79 414,726 -0.19(-1.73%)
Jun 17, 2009 11.11 11.14 10.59 10.98 310,367 -0.16(-1.44%)
Jun 16, 2009 11.66 11.72 11.08 11.14 308,266 -0.46(-3.97%)
Jun 15, 2009 12.22 12.25 11.45 11.60 304,354 -0.66(-5.38%)
Jun 12, 2009 12.28 12.36 11.98 12.26 230,489 -0.15(-1.21%)
Jun 11, 2009 12.63 12.74 12.28 12.41 268,435 -0.23(-1.82%)
Jun 10, 2009 12.76 13.13 12.40 12.64 298,056 +0.02(+0.16%)
Jun 09, 2009 12.81 12.84 12.49 12.62 240,988 -0.16(-1.25%)
Jun 08, 2009 12.83 12.97 12.51 12.78 356,120 -0.41(-3.11%)
Jun 05, 2009 13.23 13.49 13.03 13.19 165,077 +0.04(+0.30%)
Jun 04, 2009 13.08 13.20 12.64 13.15 201,006 +0.14(+1.08%)
Jun 03, 2009 13.74 13.79 12.80 13.01 316,456 -0.80(-5.79%)
Jun 02, 2009 13.15 13.95 12.82 13.81 467,136 +0.53(+3.99%)
Jun 01, 2009 13.00 13.42 12.46 13.28 397,974 +1.02(+8.32%)
May 29, 2009 11.98 12.26 11.77 12.26 350,992 +0.36(+3.03%)
May 28, 2009 11.65 11.97 11.45 11.90 554,785 +0.22(+1.88%)
May 27, 2009 11.58 12.33 11.26 11.68 479,336 -0.02(-0.17%)
May 26, 2009 10.26 11.74 10.26 11.70 470,700 +1.27(+12.18%)
May 22, 2009 10.32 10.69 10.05 10.43 377,776 +0.14(+1.36%)
May 21, 2009 10.61 10.67 10.06 10.29 465,308 -0.48(-4.46%)
May 20, 2009 10.54 10.93 10.42 10.77 565,459 +0.25(+2.38%)
May 19, 2009 10.56 10.70 10.30 10.52 468,313 -0.16(-1.50%)
May 18, 2009 10.10 10.96 10.10 10.68 637,594 +0.72(+7.23%)
May 15, 2009 10.15 10.32 9.860 9.960 521,417 -0.19(-1.87%)
May 14, 2009 10.89 10.94 10.05 10.15 607,303 -0.66(-6.11%)
May 13, 2009 12.00 12.09 10.72 10.81 727,369 -1.31(-10.81%)
May 12, 2009 12.88 13.20 12.00 12.12 570,358 -0.82(-6.34%)
May 11, 2009 13.00 13.26 12.91 12.94 321,677 -0.46(-3.43%)
May 08, 2009 13.16 13.53 12.93 13.40 508,168 +0.28(+2.13%)
May 07, 2009 13.33 13.68 12.94 13.12 678,291 -0.16(-1.20%)
May 06, 2009 13.65 13.65 12.69 13.28 556,479 -0.20(-1.48%)
May 05, 2009 13.47 13.58 13.23 13.48 744,543 -0.02(-0.15%)
May 04, 2009 13.44 13.50 13.40 13.50 715,852 -0.10(-0.74%)
May 01, 2009 13.41 13.72 13.34 13.60 679,166 +0.15(+1.12%)
Apr 30, 2009 13.39 13.54 12.76 13.45 726,152 +0.01(+0.07%)
Apr 29, 2009 12.84 13.60 12.56 13.44 533,787 +0.75(+5.91%)
Apr 28, 2009 12.16 13.04 12.01 12.69 321,247 +0.46(+3.76%)
Apr 27, 2009 12.48 12.69 12.06 12.23 408,362 -0.50(-3.93%)
Apr 24, 2009 11.28 13.15 11.28 12.73 540,119 +1.53(+13.66%)
Apr 23, 2009 11.84 12.25 10.94 11.20 541,404 -0.57(-4.84%)
Apr 22, 2009 11.17 12.63 10.66 11.77 1,199,876 -1.10(-8.55%)
Apr 21, 2009 11.73 12.87 11.73 12.87 318,282 +1.04(+8.79%)
Apr 20, 2009 12.20 12.48 11.67 11.83 355,424 -0.64(-5.13%)
Apr 17, 2009 12.36 13.19 12.29 12.47 889,530 -0.77(-5.82%)
Apr 16, 2009 13.09 13.41 12.71 13.24 543,719 +0.22(+1.69%)
Apr 15, 2009 13.58 14.29 12.91 13.02 584,755 -0.72(-5.24%)
Apr 14, 2009 14.20 14.42 13.67 13.74 235,198 -0.65(-4.52%)
Apr 13, 2009 14.08 14.47 13.61 14.39 740,753 +0.13(+0.91%)
Apr 09, 2009 12.86 14.26 12.85 14.26 650,191 +1.74(+13.90%)
Apr 08, 2009 12.44 13.16 12.26 12.52 333,639 +0.05(+0.40%)
Apr 07, 2009 12.77 13.18 12.40 12.47 511,398 -0.53(-4.08%)
Apr 06, 2009 13.07 13.11 12.59 13.00 397,290 -0.17(-1.29%)
Apr 03, 2009 12.56 13.32 12.11 13.17 283,597 +0.52(+4.11%)
Apr 02, 2009 11.88 12.92 11.68 12.65 270,555 +1.10(+9.52%)
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.