Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.18 23.34 22.49 22.87 356,156 -0.38(-1.61%)
Jul 29, 2021 23.50 23.86 23.14 23.24 300,867 +0.12(+0.50%)
Jul 28, 2021 23.68 23.75 22.85 23.13 458,630 -0.45(-1.92%)
Jul 27, 2021 23.92 23.92 23.25 23.58 182,181 -0.50(-2.08%)
Jul 26, 2021 24.42 24.82 24.01 24.08 244,917 -0.22(-0.91%)
Jul 23, 2021 23.46 24.74 23.45 24.30 598,832 +1.42(+6.22%)
Jul 22, 2021 23.99 24.01 22.88 22.88 234,676 -1.14(-4.77%)
Jul 21, 2021 24.05 24.52 23.86 24.02 194,585 +0.15(+0.64%)
Jul 20, 2021 23.38 24.15 23.23 23.87 241,861 +0.52(+2.23%)
Jul 19, 2021 23.14 23.75 22.95 23.35 346,400 -0.61(-2.53%)
Jul 16, 2021 24.91 25.04 23.78 23.95 289,953 -0.98(-3.94%)
Jul 15, 2021 25.01 25.10 24.54 24.93 198,236 -0.11(-0.42%)
Jul 14, 2021 25.30 25.59 25.03 25.04 183,312 -0.10(-0.38%)
Jul 13, 2021 25.37 25.47 24.92 25.14 267,974 -0.45(-1.77%)
Jul 12, 2021 25.21 25.79 25.15 25.59 192,491 +0.09(+0.34%)
Jul 09, 2021 25.21 25.68 25.21 25.50 171,968 +0.75(+3.03%)
Jul 08, 2021 24.63 25.14 24.08 24.75 263,271 -0.46(-1.83%)
Jul 07, 2021 25.30 25.72 25.15 25.21 148,134 -0.16(-0.64%)
Jul 06, 2021 26.17 26.23 24.98 25.38 320,647 -0.71(-2.73%)
Jul 02, 2021 26.77 26.79 26.03 26.09 164,547 -0.67(-2.52%)
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.