Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

28.84 USD +0.10 (+0.35%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.50 26.04 23.65 23.65 747,200 -0.68(-2.79%)
Jan 28, 2021 24.48 24.90 23.67 24.33 477,077 -0.15(-0.61%)
Jan 27, 2021 23.96 25.02 23.86 24.48 412,216 +0.00(+0.00%)
Jan 26, 2021 24.31 24.53 23.87 24.48 309,304 +0.42(+1.75%)
Jan 25, 2021 24.09 25.17 23.78 24.06 413,016 -0.19(-0.78%)
Jan 22, 2021 23.58 24.27 23.39 24.25 282,000 +0.49(+2.06%)
Jan 21, 2021 23.85 23.90 23.44 23.76 230,131 -0.04(-0.17%)
Jan 20, 2021 23.84 24.38 23.39 23.80 230,924 +0.14(+0.59%)
Jan 19, 2021 23.44 23.83 23.30 23.66 357,835 +0.75(+3.27%)
Jan 15, 2021 23.13 23.27 22.77 22.91 277,600 -0.46(-1.97%)
Jan 14, 2021 23.62 23.75 22.95 23.37 557,395 +1.44(+6.57%)
Jan 13, 2021 22.54 22.57 21.85 21.93 213,083 -0.40(-1.79%)
Jan 12, 2021 21.98 22.35 21.82 22.33 240,126 +0.28(+1.27%)
Jan 11, 2021 21.40 22.13 21.12 22.05 241,936 +0.64(+2.99%)
Jan 08, 2021 21.71 21.78 20.99 21.41 253,100 -0.34(-1.56%)
Jan 07, 2021 21.86 22.06 21.47 21.75 255,206 -0.09(-0.41%)
Jan 06, 2021 20.63 22.16 20.63 21.84 460,529 +0.95(+4.55%)
Jan 05, 2021 20.34 21.12 20.34 20.89 341,243 +0.55(+2.70%)
Jan 04, 2021 20.24 20.64 19.84 20.34 225,455 +0.13(+0.64%)
Dec 31, 2020 20.21 20.21 20.21 149,172 -0.08(-0.39%)
Dec 30, 2020 20.15 20.40 20.03 20.29 149,172 +0.27(+1.35%)
Dec 29, 2020 20.17 20.17 19.67 20.02 243,633 -0.23(-1.14%)
Dec 28, 2020 20.28 20.66 20.08 20.25 221,326 +0.17(+0.85%)
Dec 24, 2020 20.07 20.19 19.87 20.08 140,800 -0.04(-0.20%)
Dec 23, 2020 20.15 20.21 19.79 20.12 258,202 +0.07(+0.35%)
Dec 22, 2020 19.49 20.21 19.40 20.05 261,300 +0.65(+3.35%)
Dec 21, 2020 18.80 19.44 18.80 19.40 257,092 +0.27(+1.41%)
Dec 18, 2020 19.02 19.39 18.90 19.13 1,108,200 +0.21(+1.11%)
Dec 17, 2020 18.90 19.04 18.55 18.92 289,724 +0.13(+0.69%)
Dec 16, 2020 19.20 19.25 18.77 18.79 203,079 -0.21(-1.11%)
Dec 15, 2020 18.57 19.06 18.57 19.00 238,735 +0.43(+2.32%)
Dec 14, 2020 19.16 19.16 18.56 18.57 195,717 -0.29(-1.54%)
Dec 11, 2020 18.90 18.99 18.74 18.86 238,900 -0.11(-0.58%)
Dec 10, 2020 18.79 19.05 18.54 18.97 175,739 -0.01(-0.05%)
Dec 09, 2020 18.81 19.39 18.80 18.98 207,293 +0.44(+2.37%)
Dec 08, 2020 18.46 18.74 18.31 18.54 193,509 +0.00(+0.00%)
Dec 07, 2020 19.09 19.09 18.50 18.54 186,084 -0.55(-2.88%)
Dec 04, 2020 18.99 19.24 18.85 19.09 170,700 +0.28(+1.49%)
Dec 03, 2020 18.65 18.97 18.52 18.81 255,116 +0.19(+1.02%)
Dec 02, 2020 18.34 18.71 18.34 18.62 164,566 +0.09(+0.49%)
Dec 01, 2020 18.50 18.61 18.38 18.53 268,506 +0.26(+1.42%)
Nov 30, 2020 18.58 18.67 18.12 18.27 303,651 -0.38(-2.04%)
Nov 27, 2020 18.90 18.90 18.41 18.65 106,000 -0.18(-0.96%)
Nov 25, 2020 18.64 18.89 18.42 18.83 181,500 +0.09(+0.48%)
Nov 24, 2020 18.55 18.79 18.31 18.74 217,973 +0.62(+3.42%)
Nov 23, 2020 18.15 18.21 17.96 18.12 146,916 +0.14(+0.78%)
Nov 20, 2020 18.20 18.51 17.90 17.98 202,000 -0.29(-1.59%)
Nov 19, 2020 18.14 18.36 17.97 18.27 218,779 +0.17(+0.94%)
Nov 18, 2020 18.02 18.56 18.02 18.10 308,056 +0.08(+0.44%)
Nov 17, 2020 17.67 18.20 17.48 18.02 216,278 +0.21(+1.18%)
Nov 16, 2020 17.50 18.07 17.29 17.81 274,428 +0.63(+3.67%)
Nov 13, 2020 16.91 17.37 16.91 17.18 256,300 +0.55(+3.31%)
Nov 12, 2020 17.03 17.13 16.48 16.63 202,379 -0.50(-2.92%)
Nov 11, 2020 17.14 17.23 16.86 17.13 203,544 +0.05(+0.29%)
Nov 10, 2020 16.68 17.26 16.60 17.08 332,951 +0.57(+3.45%)
Nov 09, 2020 17.51 17.96 16.51 16.51 285,675 -0.15(-0.90%)
Nov 06, 2020 16.84 16.91 16.53 16.66 234,700 -0.06(-0.36%)
Nov 05, 2020 16.47 16.91 16.46 16.72 215,781 +0.31(+1.89%)
Nov 04, 2020 16.65 16.99 16.39 16.41 176,715 -0.37(-2.21%)
Nov 03, 2020 16.71 16.90 16.46 16.78 245,087 +0.31(+1.88%)
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.
 
bottom clear