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 29, 2018 24.55 24.65 24.30 24.50 156,750 +0.15(+0.62%)
Jun 28, 2018 24.10 24.40 23.61 24.35 136,103 +0.25(+1.04%)
Jun 27, 2018 24.80 24.90 24.05 24.10 153,506 -0.70(-2.82%)
Jun 26, 2018 24.20 24.90 24.15 24.80 423,674 +0.70(+2.90%)
Jun 25, 2018 24.35 24.50 23.95 24.10 196,388 -0.35(-1.43%)
Jun 22, 2018 25.00 25.05 24.23 24.45 284,529 -0.45(-1.81%)
Jun 21, 2018 24.95 25.15 24.75 24.90 127,939 -0.15(-0.60%)
Jun 20, 2018 24.90 25.15 24.55 25.05 124,495 +0.10(+0.40%)
Jun 19, 2018 24.40 24.95 24.40 24.95 117,222 +0.35(+1.42%)
Jun 18, 2018 24.30 24.80 24.25 24.60 152,869 +0.30(+1.23%)
Jun 15, 2018 24.40 24.40 24.30 195,265 -0.10(-0.41%)
Jun 14, 2018 24.20 24.60 24.15 24.40 138,160 +0.25(+1.04%)
Jun 13, 2018 24.40 24.40 23.90 24.15 251,298 -0.10(-0.41%)
Jun 12, 2018 24.40 24.98 24.20 24.25 375,270 -0.05(-0.21%)
Jun 11, 2018 24.15 24.40 23.95 24.30 197,472 +0.10(+0.41%)
Jun 08, 2018 24.20 24.40 23.90 24.20 349,606 +0.00(+0.00%)
Jun 07, 2018 24.65 24.75 24.05 24.20 384,998 -0.30(-1.22%)
Jun 06, 2018 24.60 24.50 184,930 -0.10(-0.41%)
Jun 05, 2018 24.10 24.65 23.40 24.60 308,262 +0.55(+2.29%)
Jun 04, 2018 23.75 24.30 23.75 24.05 302,418 +0.30(+1.26%)
Jun 01, 2018 23.55 23.75 23.45 23.75 168,966 +0.30(+1.28%)
May 31, 2018 24.25 24.25 23.45 23.45 170,209 -0.75(-3.10%)
May 30, 2018 24.40 24.40 24.05 24.20 162,082 +0.00(+0.00%)
May 29, 2018 24.00 24.30 23.95 24.20 183,594 -0.05(-0.21%)
May 25, 2018 24.25 24.25 24.25 0 -0.05(-0.21%)
May 24, 2018 24.25 24.40 23.85 24.30 148,440 +0.15(+0.62%)
May 23, 2018 23.80 24.30 23.75 24.15 187,602 +0.45(+1.90%)
May 22, 2018 24.60 24.70 23.70 23.70 137,326 -0.95(-3.85%)
May 21, 2018 24.90 24.95 24.44 24.65 169,834 -0.10(-0.40%)
May 18, 2018 24.45 24.80 24.25 24.75 405,856 +0.40(+1.64%)
May 17, 2018 24.25 24.50 24.10 24.35 168,702 +0.05(+0.21%)
May 16, 2018 23.90 24.30 23.75 24.30 296,972 +0.60(+2.53%)
May 15, 2018 23.80 23.95 23.50 23.70 482,185 -0.25(-1.04%)
May 14, 2018 24.25 24.25 23.75 23.95 227,417 -0.15(-0.62%)
May 11, 2018 23.90 24.17 23.75 24.10 142,014 +0.30(+1.26%)
May 10, 2018 23.95 24.20 23.70 23.80 199,329 -0.10(-0.42%)
May 09, 2018 24.00 24.25 23.55 23.90 313,379 +0.00(+0.00%)
May 08, 2018 23.85 24.00 23.60 23.90 184,605 +0.05(+0.21%)
May 07, 2018 24.05 24.15 23.60 23.85 290,240 -0.10(-0.42%)
May 04, 2018 23.15 24.35 22.85 23.95 430,925 +0.80(+3.46%)
May 03, 2018 23.05 23.45 22.80 23.15 294,453 +0.15(+0.65%)
May 02, 2018 22.65 23.05 22.45 23.00 237,147 +0.45(+2.00%)
May 01, 2018 22.00 22.65 21.75 22.55 278,167 +0.50(+2.27%)
Apr 30, 2018 22.75 22.95 22.00 22.05 380,659 -0.90(-3.92%)
Apr 27, 2018 21.70 23.35 21.70 22.95 572,354 -0.10(-0.43%)
Apr 26, 2018 23.30 23.50 22.95 23.05 188,762 -0.30(-1.28%)
Apr 25, 2018 22.85 23.40 22.55 23.35 343,748 +0.70(+3.09%)
Apr 24, 2018 22.60 22.85 22.42 22.65 223,513 +0.25(+1.12%)
Apr 23, 2018 22.15 22.55 22.05 22.40 206,482 +0.35(+1.59%)
Apr 20, 2018 22.05 22.10 21.65 22.05 376,661 +0.00(+0.00%)
Apr 19, 2018 22.20 22.25 21.75 22.05 265,461 -0.30(-1.34%)
Apr 18, 2018 21.60 22.85 21.50 22.35 314,323 -0.20(-0.89%)
Apr 17, 2018 22.60 23.00 22.45 22.55 206,561 +0.10(+0.45%)
Apr 16, 2018 22.45 22.75 22.30 22.45 218,608 +0.10(+0.45%)
Apr 13, 2018 22.40 22.60 21.80 22.35 344,724 -0.05(-0.22%)
Apr 12, 2018 22.35 22.60 22.15 22.40 198,987 +0.10(+0.45%)
Apr 11, 2018 22.45 22.75 22.02 22.30 431,988 -0.35(-1.55%)
Apr 10, 2018 23.05 23.15 22.58 22.65 347,814 -0.35(-1.52%)
Apr 09, 2018 22.85 23.35 22.65 23.00 276,852 +0.25(+1.10%)
Apr 06, 2018 22.30 23.10 22.00 22.75 505,734 -0.45(-1.94%)
Apr 05, 2018 23.30 23.45 22.90 23.20 423,964 +0.05(+0.22%)
Apr 04, 2018 22.05 23.20 22.05 23.15 272,944 +0.55(+2.43%)
Apr 03, 2018 22.50 22.85 22.35 22.60 221,678 +0.25(+1.12%)
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.