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, 2004 35.61 36.00 35.46 35.91 244,000 +0.40(+1.13%)
Jun 29, 2004 35.54 35.80 35.08 35.51 486,000 -0.02(-0.06%)
Jun 28, 2004 36.00 36.00 35.40 35.53 353,700 -0.18(-0.50%)
Jun 25, 2004 35.52 36.04 35.47 35.71 1,671,100 +0.16(+0.45%)
Jun 24, 2004 35.25 35.92 34.64 35.55 1,209,900 -0.80(-2.20%)
Jun 23, 2004 36.23 36.48 36.15 36.35 212,500 +0.05(+0.14%)
Jun 22, 2004 36.37 36.56 36.06 36.30 403,100 -0.06(-0.17%)
Jun 21, 2004 36.23 36.54 35.30 36.36 622,100 +0.14(+0.39%)
Jun 18, 2004 37.40 37.40 36.22 36.22 520,200 -1.14(-3.05%)
Jun 17, 2004 37.00 37.45 36.85 37.36 570,200 +0.76(+2.08%)
Jun 16, 2004 36.75 36.91 36.51 36.60 321,500 +0.24(+0.66%)
Jun 15, 2004 36.36 37.10 36.22 36.36 473,600 +0.16(+0.44%)
Jun 14, 2004 36.20 36.51 35.49 36.20 653,900 -0.38(-1.04%)
Jun 10, 2004 36.59 36.76 36.39 36.58 318,900 +0.08(+0.22%)
Jun 09, 2004 36.68 36.81 36.36 36.50 715,400 -0.18(-0.49%)
Jun 08, 2004 37.15 37.15 35.53 36.68 1,265,800 -0.46(-1.24%)
Jun 07, 2004 37.25 37.62 36.95 37.14 724,900 +0.10(+0.27%)
Jun 04, 2004 37.90 37.91 36.76 37.04 909,200 -0.86(-2.27%)
Jun 03, 2004 38.70 38.70 37.87 37.90 298,000 -0.80(-2.07%)
Jun 02, 2004 38.80 38.84 38.40 38.70 330,300 -0.09(-0.23%)
Jun 01, 2004 39.00 39.06 38.56 38.79 295,600 -0.18(-0.46%)
May 28, 2004 39.60 39.60 38.97 38.97 213,300 -0.43(-1.09%)
May 27, 2004 38.81 39.46 38.81 39.40 303,800 +0.59(+1.52%)
May 26, 2004 39.49 39.49 38.34 38.81 524,700 -0.93(-2.34%)
May 25, 2004 39.25 39.74 38.65 39.74 441,700 +0.38(+0.97%)
May 24, 2004 39.60 39.70 39.00 39.36 344,000 -0.22(-0.56%)
May 21, 2004 39.15 39.75 39.01 39.58 278,000 +0.83(+2.14%)
May 20, 2004 38.70 38.99 38.51 38.75 186,100 -0.10(-0.26%)
May 19, 2004 38.53 39.33 38.53 38.85 273,900 +0.35(+0.91%)
May 18, 2004 38.25 38.83 38.25 38.50 152,600 +0.35(+0.92%)
May 17, 2004 38.24 38.40 37.65 38.15 237,600 -0.29(-0.75%)
May 14, 2004 38.30 38.59 37.80 38.44 302,100 +0.13(+0.34%)
May 13, 2004 38.30 38.50 37.68 38.31 253,700 -0.22(-0.57%)
May 12, 2004 38.70 38.70 37.53 38.53 392,600 -0.27(-0.70%)
May 11, 2004 38.35 38.96 38.35 38.80 156,800 +0.52(+1.36%)
May 10, 2004 38.85 38.85 38.25 38.28 323,400 -0.71(-1.82%)
May 07, 2004 39.76 40.06 38.98 38.99 483,200 -0.83(-2.08%)
May 06, 2004 38.59 39.89 38.13 39.82 483,000 -1.62(-3.91%)
May 05, 2004 41.40 41.65 41.15 41.44 300,000 +0.04(+0.10%)
May 04, 2004 41.60 41.84 41.18 41.40 283,700 -0.45(-1.08%)
May 03, 2004 41.45 42.26 41.19 41.85 351,100 +0.28(+0.67%)
Apr 30, 2004 41.15 41.90 40.80 41.57 344,900 +0.54(+1.32%)
Apr 29, 2004 42.00 42.50 40.85 41.03 348,200 -0.92(-2.19%)
Apr 28, 2004 42.60 42.60 41.08 41.95 630,500 -0.65(-1.53%)
Apr 27, 2004 40.04 42.65 39.28 42.60 741,400 +2.55(+6.37%)
Apr 26, 2004 40.55 40.58 40.04 40.05 152,400 -0.46(-1.14%)
Apr 23, 2004 40.75 40.80 40.35 40.51 249,300 -0.23(-0.56%)
Apr 22, 2004 40.44 40.85 40.20 40.74 427,500 +0.30(+0.74%)
Apr 21, 2004 40.86 41.32 40.35 40.44 547,300 -0.42(-1.03%)
Apr 20, 2004 41.80 42.93 40.75 40.86 729,900 -1.33(-3.15%)
Apr 19, 2004 41.65 42.19 41.60 42.19 318,300 +0.49(+1.18%)
Apr 16, 2004 40.50 41.70 40.50 41.70 249,900 +1.22(+3.01%)
Apr 15, 2004 40.05 40.68 40.05 40.48 131,700 +0.19(+0.47%)
Apr 14, 2004 40.30 40.65 40.19 40.29 128,600 -0.11(-0.27%)
Apr 13, 2004 41.50 41.60 40.40 40.40 193,100 -1.08(-2.60%)
Apr 12, 2004 42.05 42.24 41.41 41.48 153,100 -0.48(-1.14%)
Apr 08, 2004 42.60 42.65 41.96 41.96 103,700 -0.46(-1.08%)
Apr 07, 2004 42.35 42.56 42.15 42.42 179,300 +0.27(+0.64%)
Apr 06, 2004 42.34 42.39 42.00 42.15 199,800 -0.19(-0.45%)
Apr 05, 2004 42.11 42.34 41.98 42.34 181,500 +0.44(+1.05%)
Apr 02, 2004 42.00 42.10 41.70 41.90 237,700 +0.34(+0.82%)
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.