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, 2014 24.55 25.05 24.41 24.74 162,116 +0.15(+0.61%)
Jun 27, 2014 24.59 24.75 24.44 24.59 755,254 -0.10(-0.41%)
Jun 26, 2014 24.74 24.98 24.19 24.69 277,630 -0.12(-0.48%)
Jun 25, 2014 24.38 24.87 24.30 24.81 219,746 +0.22(+0.89%)
Jun 24, 2014 24.53 25.01 24.46 24.59 234,643 +0.04(+0.16%)
Jun 23, 2014 24.33 24.88 24.33 24.55 230,944 +0.30(+1.24%)
Jun 20, 2014 24.31 24.46 23.96 24.25 443,177 -0.32(-1.30%)
Jun 19, 2014 24.83 25.05 24.56 24.57 115,937 -0.27(-1.09%)
Jun 18, 2014 24.84 25.07 24.49 24.84 152,536 -0.20(-0.80%)
Jun 17, 2014 24.44 25.06 24.41 25.04 180,439 +0.48(+1.95%)
Jun 16, 2014 24.60 24.79 24.37 24.56 155,977 -0.05(-0.20%)
Jun 13, 2014 24.70 24.81 24.19 24.61 160,108 -0.01(-0.04%)
Jun 12, 2014 24.72 24.87 24.37 24.62 133,642 -0.09(-0.36%)
Jun 11, 2014 24.92 25.06 24.50 24.71 164,013 -0.31(-1.24%)
Jun 10, 2014 25.25 25.36 25.00 25.02 98,086 +0.25(+1.01%)
Jun 06, 2014 23.80 24.98 23.80 24.77 312,147 +1.10(+4.65%)
Jun 05, 2014 23.25 23.80 23.10 23.67 128,397 +0.50(+2.16%)
Jun 04, 2014 23.08 23.25 22.83 23.17 127,158 +0.00(+0.00%)
Jun 03, 2014 23.21 23.59 22.95 23.17 143,653 -0.16(-0.69%)
Jun 02, 2014 23.57 23.57 23.03 23.33 104,495 -0.11(-0.47%)
May 30, 2014 23.79 23.95 23.37 23.44 120,190 -0.30(-1.26%)
May 29, 2014 24.05 24.41 23.63 23.74 86,858 -0.24(-1.00%)
May 28, 2014 24.32 24.68 23.96 23.98 107,435 -0.39(-1.60%)
May 27, 2014 24.57 24.77 24.30 24.37 116,832 +0.00(+0.00%)
May 23, 2014 23.71 24.37 24.37 24.37 154,700 +0.67(+2.83%)
May 22, 2014 23.57 23.84 23.46 23.70 75,165 +0.30(+1.28%)
May 21, 2014 23.47 23.55 23.13 23.40 150,712 -0.06(-0.26%)
May 20, 2014 23.80 23.80 23.19 23.46 181,548 -0.39(-1.64%)
May 19, 2014 23.71 23.93 23.34 23.85 121,148 +0.06(+0.25%)
May 16, 2014 23.50 23.80 23.25 23.79 134,665 +0.29(+1.23%)
May 15, 2014 23.98 24.00 23.18 23.50 179,791 -0.53(-2.21%)
May 14, 2014 24.52 24.53 23.93 24.03 244,473 -0.52(-2.12%)
May 13, 2014 24.86 25.23 24.36 24.55 223,232 -0.34(-1.37%)
May 12, 2014 24.60 25.19 24.60 24.89 275,614 +0.29(+1.18%)
May 09, 2014 24.25 24.74 24.16 24.60 215,946 +0.30(+1.23%)
May 08, 2014 24.27 24.93 24.16 24.30 230,693 +0.01(+0.04%)
May 07, 2014 24.21 24.38 23.87 24.29 177,078 +0.19(+0.79%)
May 06, 2014 24.14 24.39 23.49 24.10 298,490 -0.06(-0.25%)
May 05, 2014 24.56 24.56 24.00 24.16 157,943 -0.54(-2.19%)
May 02, 2014 24.04 24.93 24.00 24.70 279,094 +0.77(+3.22%)
May 01, 2014 24.24 24.36 23.57 23.93 448,484 -0.35(-1.44%)
Apr 30, 2014 24.83 24.83 24.16 24.28 338,032 -0.65(-2.61%)
Apr 29, 2014 25.50 25.58 24.84 24.93 115,783 -0.45(-1.77%)
Apr 28, 2014 25.67 26.15 25.12 25.38 239,428 -0.24(-0.94%)
Apr 25, 2014 25.96 26.20 25.13 25.62 215,345 -0.56(-2.14%)
Apr 24, 2014 25.89 26.55 25.68 26.18 258,595 +0.47(+1.83%)
Apr 23, 2014 26.07 27.63 25.30 25.71 682,394 +0.71(+2.84%)
Apr 22, 2014 24.58 25.33 24.26 25.00 314,353 +0.53(+2.17%)
Apr 21, 2014 24.28 24.48 24.05 24.47 122,619 +0.31(+1.28%)
Apr 17, 2014 24.40 24.16 24.16 24.16 164,700 -0.30(-1.23%)
Apr 16, 2014 23.59 25.50 23.59 24.46 577,913 +1.14(+4.89%)
Apr 15, 2014 24.01 24.06 22.99 23.32 479,981 -0.61(-2.55%)
Apr 14, 2014 24.07 24.08 23.74 23.93 160,107 +0.12(+0.50%)
Apr 11, 2014 23.83 24.37 23.56 23.81 179,190 -0.24(-1.00%)
Apr 10, 2014 24.71 24.74 23.92 24.05 134,103 -0.56(-2.28%)
Apr 09, 2014 24.77 24.84 24.11 24.61 149,947 +0.01(+0.04%)
Apr 08, 2014 24.46 24.94 24.12 24.60 159,963 -0.02(-0.08%)
Apr 07, 2014 25.39 25.48 24.42 24.62 209,141 -0.86(-3.38%)
Apr 04, 2014 26.02 26.49 25.25 25.48 238,246 -0.34(-1.32%)
Apr 03, 2014 25.85 26.08 25.55 25.82 196,940 +0.02(+0.08%)
Apr 02, 2014 25.98 25.98 25.59 25.80 177,812 -0.16(-0.62%)
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.