Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

25.98 USD -1.15 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 32.91 32.91 31.76 32.00 1,124,300 -0.91(-2.77%)
Mar 30, 2005 33.02 33.10 32.83 32.91 511,200 -0.09(-0.27%)
Mar 29, 2005 33.59 33.59 32.92 33.00 413,100 -0.58(-1.73%)
Mar 28, 2005 33.55 33.79 33.47 33.58 399,000 +0.18(+0.54%)
Mar 24, 2005 33.40 33.67 33.30 33.40 273,000 +0.17(+0.51%)
Mar 23, 2005 33.40 33.52 33.05 33.23 323,000 -0.31(-0.92%)
Mar 22, 2005 33.66 34.14 33.46 33.54 227,800 -0.23(-0.68%)
Mar 21, 2005 33.77 33.91 33.70 33.77 179,700 +0.03(+0.09%)
Mar 18, 2005 33.97 34.00 33.60 33.74 302,100 -0.18(-0.53%)
Mar 17, 2005 34.06 34.07 33.80 33.92 250,500 -0.06(-0.18%)
Mar 16, 2005 34.01 34.05 33.56 33.98 420,300 -0.03(-0.09%)
Mar 15, 2005 34.25 34.44 33.91 34.01 211,500 -0.23(-0.67%)
Mar 14, 2005 34.20 34.35 34.13 34.24 278,400 +0.13(+0.38%)
Mar 11, 2005 34.22 34.43 34.00 34.11 429,400 -0.14(-0.41%)
Mar 10, 2005 34.33 34.33 33.95 34.25 488,700 -0.07(-0.20%)
Mar 09, 2005 34.19 34.48 34.14 34.32 469,000 +0.15(+0.44%)
Mar 08, 2005 34.80 34.80 33.93 34.17 545,200 -0.53(-1.53%)
Mar 07, 2005 34.20 35.30 34.05 34.70 457,800 -0.97(-2.72%)
Mar 04, 2005 35.52 35.74 35.19 35.67 147,700 +0.25(+0.71%)
Mar 03, 2005 35.50 35.66 35.23 35.42 242,100 +0.02(+0.06%)
Mar 02, 2005 35.46 35.75 35.21 35.40 189,400 -0.05(-0.14%)
Mar 01, 2005 35.14 35.60 35.06 35.45 254,900 +0.31(+0.88%)
Feb 28, 2005 35.10 35.23 34.65 35.14 288,400 -0.10(-0.28%)
Feb 25, 2005 35.15 35.37 34.87 35.24 159,000 +0.21(+0.60%)
Feb 24, 2005 35.00 35.12 34.40 35.03 227,900 +0.00(+0.00%)
Feb 23, 2005 34.90 35.26 34.85 35.03 196,200 +0.29(+0.83%)
Feb 22, 2005 35.40 35.70 34.74 34.74 187,400 -0.81(-2.28%)
Feb 18, 2005 35.75 35.80 35.50 35.55 205,900 +0.13(+0.37%)
Feb 17, 2005 35.40 35.84 35.30 35.42 263,100 -0.69(-1.91%)
Feb 16, 2005 36.22 36.31 35.86 36.11 283,700 -0.36(-0.99%)
Feb 15, 2005 36.53 36.94 36.36 36.47 149,300 -0.13(-0.36%)
Feb 14, 2005 37.02 37.10 36.46 36.60 131,700 -0.41(-1.11%)
Feb 11, 2005 36.56 37.18 36.30 37.01 217,300 +0.45(+1.23%)
Feb 10, 2005 36.11 36.80 36.11 36.56 304,100 +0.45(+1.25%)
Feb 09, 2005 36.70 36.91 36.08 36.11 290,100 -0.39(-1.07%)
Feb 08, 2005 36.63 36.65 36.26 36.50 160,200 -0.10(-0.27%)
Feb 07, 2005 36.34 36.73 36.21 36.60 218,300 +0.30(+0.83%)
Feb 04, 2005 35.75 36.30 35.38 36.30 286,900 +0.68(+1.91%)
Feb 03, 2005 36.00 36.00 35.30 35.62 313,100 -0.52(-1.44%)
Feb 02, 2005 35.71 36.25 35.60 36.14 287,600 +0.46(+1.29%)
Feb 01, 2005 35.24 35.70 35.15 35.68 259,800 +0.44(+1.25%)
Jan 31, 2005 35.10 35.45 34.87 35.24 293,200 +0.36(+1.03%)
Jan 28, 2005 35.23 35.23 34.73 34.88 258,200 -0.35(-0.99%)
Jan 27, 2005 35.50 35.50 35.01 35.23 190,500 +0.02(+0.06%)
Jan 26, 2005 35.00 35.28 34.74 35.21 379,700 +0.19(+0.54%)
Jan 25, 2005 35.27 35.32 34.91 35.02 411,200 -0.24(-0.68%)
Jan 24, 2005 35.81 36.03 35.14 35.26 552,700 -0.55(-1.54%)
Jan 21, 2005 35.88 36.20 35.56 35.81 509,900 -0.06(-0.17%)
Jan 20, 2005 36.14 37.34 35.70 35.87 499,600 -0.41(-1.13%)
Jan 19, 2005 38.00 38.00 35.99 36.28 1,377,300 -1.72(-4.53%)
Jan 18, 2005 37.15 38.10 36.87 38.00 455,500 +0.85(+2.29%)
Jan 14, 2005 37.35 37.35 37.05 37.15 332,900 -0.08(-0.21%)
Jan 13, 2005 37.05 37.52 36.85 37.23 311,400 +0.28(+0.76%)
Jan 12, 2005 37.58 37.61 36.43 36.95 400,600 -0.63(-1.68%)
Jan 11, 2005 38.00 38.03 37.31 37.58 319,900 -0.48(-1.26%)
Jan 10, 2005 37.85 38.50 37.85 38.06 182,200 +0.29(+0.77%)
Jan 07, 2005 38.30 38.33 37.77 37.77 156,900 -0.43(-1.13%)
Jan 06, 2005 38.27 38.56 38.13 38.20 144,200 -0.25(-0.65%)
Jan 05, 2005 39.02 39.10 38.45 38.45 190,100 -0.56(-1.44%)
Jan 04, 2005 39.45 39.60 38.83 39.01 223,000 -0.34(-0.86%)
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