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, 2007 34.52 34.99 34.15 34.25 407,400 -0.09(-0.26%)
Jun 28, 2007 34.86 35.15 34.33 34.34 361,200 -0.51(-1.46%)
Jun 27, 2007 34.25 34.93 34.07 34.85 454,600 +0.43(+1.25%)
Jun 26, 2007 34.40 34.65 34.05 34.42 619,500 +0.13(+0.38%)
Jun 25, 2007 34.47 34.84 34.05 34.29 378,100 -0.18(-0.52%)
Jun 22, 2007 34.90 34.99 34.09 34.47 538,000 -0.43(-1.23%)
Jun 21, 2007 34.70 35.02 34.12 34.90 264,900 +0.16(+0.46%)
Jun 20, 2007 35.14 35.43 34.73 34.74 345,200 -0.21(-0.60%)
Jun 19, 2007 35.33 35.33 34.88 34.95 608,400 -0.38(-1.08%)
Jun 18, 2007 35.30 35.43 35.05 35.33 280,700 +0.06(+0.17%)
Jun 15, 2007 35.75 36.00 35.07 35.27 465,200 +0.12(+0.34%)
Jun 14, 2007 34.80 35.20 34.80 35.15 249,000 +0.43(+1.24%)
Jun 13, 2007 34.31 34.80 34.00 34.72 250,900 +0.53(+1.55%)
Jun 12, 2007 34.68 34.70 34.10 34.19 493,300 -0.67(-1.92%)
Jun 11, 2007 34.90 35.28 34.53 34.86 268,700 -0.14(-0.40%)
Jun 08, 2007 34.26 35.10 34.16 35.00 450,400 +0.72(+2.10%)
Jun 07, 2007 35.37 35.37 34.25 34.28 446,800 -1.07(-3.03%)
Jun 06, 2007 35.93 35.93 34.95 35.35 481,100 -0.65(-1.81%)
Jun 05, 2007 36.50 36.50 35.52 36.00 428,200 -0.71(-1.93%)
Jun 04, 2007 36.14 36.79 36.14 36.71 282,300 +0.47(+1.30%)
Jun 01, 2007 36.32 37.00 35.97 36.24 587,600 -0.07(-0.19%)
May 31, 2007 35.80 36.35 35.59 36.31 516,000 +0.56(+1.57%)
May 30, 2007 35.53 35.81 35.16 35.75 279,400 -0.03(-0.08%)
May 29, 2007 35.60 36.12 35.36 35.78 269,600 +0.25(+0.70%)
May 25, 2007 35.53 36.13 35.10 35.53 330,800 +0.10(+0.28%)
May 24, 2007 35.70 37.15 35.36 35.43 551,500 -0.24(-0.67%)
May 23, 2007 35.72 36.07 35.51 35.67 385,500 -0.03(-0.08%)
May 22, 2007 35.03 35.79 34.96 35.70 356,800 +0.59(+1.68%)
May 21, 2007 34.60 35.23 34.50 35.11 575,200 +0.48(+1.39%)
May 18, 2007 34.60 34.95 34.41 34.63 485,600 +0.04(+0.12%)
May 17, 2007 34.75 34.84 34.25 34.59 626,700 -0.23(-0.66%)
May 16, 2007 34.47 34.88 34.22 34.82 407,800 +0.39(+1.13%)
May 15, 2007 34.90 35.26 34.40 34.43 389,500 -0.48(-1.37%)
May 14, 2007 34.98 35.04 34.56 34.91 432,000 -0.12(-0.34%)
May 11, 2007 34.64 35.08 34.54 35.03 327,200 +0.40(+1.16%)
May 10, 2007 35.18 35.18 34.53 34.63 828,300 -0.73(-2.06%)
May 09, 2007 35.05 35.65 34.90 35.36 423,800 +0.27(+0.77%)
May 08, 2007 35.21 35.24 34.71 35.09 333,800 -0.22(-0.62%)
May 07, 2007 35.40 35.52 35.16 35.31 172,500 -0.09(-0.25%)
May 04, 2007 35.52 35.65 35.11 35.40 304,200 -0.12(-0.34%)
May 03, 2007 35.80 36.20 35.34 35.52 506,755 -0.23(-0.64%)
May 02, 2007 35.30 35.85 35.25 35.75 339,800 +0.45(+1.27%)
May 01, 2007 35.27 35.46 34.66 35.30 718,200 +0.00(+0.00%)
Apr 30, 2007 36.71 36.80 35.23 35.30 681,300 -1.43(-3.89%)
Apr 27, 2007 37.05 37.05 36.11 36.73 473,800 -0.50(-1.34%)
Apr 26, 2007 37.16 37.43 36.87 37.23 476,600 -0.01(-0.03%)
Apr 25, 2007 38.00 38.00 36.96 37.24 521,800 -0.61(-1.61%)
Apr 24, 2007 36.75 38.16 36.03 37.85 1,248,505 +1.02(+2.77%)
Apr 23, 2007 37.17 37.26 36.79 36.83 396,500 -0.28(-0.75%)
Apr 20, 2007 37.25 37.52 36.69 37.11 482,700 +0.21(+0.57%)
Apr 19, 2007 36.53 37.13 36.20 36.90 355,400 +0.22(+0.60%)
Apr 18, 2007 36.21 36.80 35.96 36.68 422,881 +0.38(+1.05%)
Apr 17, 2007 36.47 36.79 36.16 36.30 509,600 -0.19(-0.52%)
Apr 16, 2007 35.93 36.53 35.93 36.49 504,900 +0.71(+1.98%)
Apr 13, 2007 35.92 36.02 35.53 35.78 592,000 -0.18(-0.50%)
Apr 12, 2007 35.32 36.01 34.65 35.96 497,100 +0.62(+1.75%)
Apr 11, 2007 35.74 35.74 35.08 35.34 456,800 -0.40(-1.12%)
Apr 10, 2007 35.50 35.76 35.42 35.74 243,500 +0.18(+0.51%)
Apr 09, 2007 35.77 35.87 35.09 35.56 428,600 -0.21(-0.59%)
Apr 05, 2007 35.15 35.81 34.99 35.77 455,400 +0.48(+1.36%)
Apr 04, 2007 35.26 35.34 34.78 35.29 453,100 +0.08(+0.23%)
Apr 03, 2007 34.74 35.42 34.74 35.21 662,000 +0.66(+1.91%)
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.