Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

29.74 USD -1.65 (-5.26%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 31.10 32.15 31.05 31.39 664,723 -0.60(-1.88%)
May 07, 2021 31.57 32.10 30.98 31.99 824,565 +0.89(+2.86%)
May 06, 2021 30.84 31.12 30.10 31.10 300,239 +0.29(+0.94%)
May 05, 2021 31.00 31.49 30.23 30.81 363,495 -0.21(-0.68%)
May 04, 2021 30.35 31.15 29.68 31.02 564,989 +0.46(+1.51%)
May 03, 2021 29.41 30.77 29.30 30.56 655,763 +1.85(+6.44%)
Apr 30, 2021 30.66 30.70 28.00 28.71 799,200 -2.23(-7.21%)
Apr 29, 2021 31.52 31.90 30.70 30.94 397,838 -0.55(-1.75%)
Apr 28, 2021 29.68 31.62 29.39 31.49 953,196 +2.57(+8.89%)
Apr 27, 2021 28.76 29.12 28.67 28.92 370,563 +0.16(+0.56%)
Apr 26, 2021 28.91 29.74 28.43 28.76 400,155 -0.05(-0.17%)
Apr 23, 2021 28.83 29.24 28.54 28.81 393,600 +0.18(+0.63%)
Apr 22, 2021 28.77 29.06 28.53 28.63 358,679 -0.11(-0.38%)
Apr 21, 2021 28.24 28.95 28.23 28.74 363,234 +0.46(+1.63%)
Apr 20, 2021 28.95 29.17 28.02 28.28 304,525 -0.57(-1.98%)
Apr 19, 2021 29.18 29.40 28.62 28.85 322,923 -0.33(-1.13%)
Apr 16, 2021 28.49 29.43 28.49 29.18 575,600 +0.71(+2.49%)
Apr 15, 2021 28.64 28.64 27.41 28.47 496,281 +0.90(+3.26%)
Apr 14, 2021 27.50 27.80 27.32 27.57 183,408 +0.10(+0.36%)
Apr 13, 2021 27.78 27.78 26.69 27.47 219,270 -0.30(-1.08%)
Apr 12, 2021 27.83 27.86 27.38 27.77 209,956 +0.02(+0.07%)
Apr 09, 2021 27.33 27.80 27.02 27.75 223,900 +0.48(+1.76%)
Apr 08, 2021 27.80 28.06 26.83 27.27 298,281 -0.46(-1.66%)
Apr 07, 2021 28.58 28.69 27.55 27.73 376,302 -1.17(-4.05%)
Apr 06, 2021 28.34 29.13 28.34 28.90 416,111 +0.40(+1.40%)
Apr 05, 2021 28.21 28.55 27.76 28.50 277,418 +0.54(+1.93%)
Apr 01, 2021 27.74 27.96 27.10 27.96 209,400 +0.35(+1.27%)
Mar 31, 2021 27.64 28.01 27.07 27.61 289,550 +0.05(+0.18%)
Mar 30, 2021 27.24 27.64 26.93 27.56 242,863 +0.34(+1.25%)
Mar 29, 2021 27.92 28.46 27.19 27.22 396,174 -0.47(-1.70%)
Mar 26, 2021 27.65 27.90 27.21 27.69 324,900 +0.30(+1.10%)
Mar 25, 2021 26.17 27.50 26.17 27.39 305,663 +0.81(+3.05%)
Mar 24, 2021 28.02 28.63 26.50 26.58 346,998 -1.13(-4.08%)
Mar 23, 2021 27.90 28.09 27.27 27.71 514,071 -0.60(-2.12%)
Mar 22, 2021 28.76 28.78 27.77 28.31 292,522 -0.32(-1.12%)
Mar 19, 2021 29.08 29.24 28.46 28.63 592,600 -0.39(-1.34%)
Mar 18, 2021 28.57 29.81 28.55 29.02 409,956 +0.43(+1.50%)
Mar 17, 2021 28.27 28.68 28.14 28.59 207,355 +0.23(+0.81%)
Mar 16, 2021 28.83 28.83 28.20 28.36 200,600 -0.43(-1.49%)
Mar 15, 2021 28.80 29.02 28.20 28.79 242,918 +0.04(+0.14%)
Mar 12, 2021 27.91 28.91 27.91 28.75 312,400 +0.78(+2.79%)
Mar 11, 2021 27.78 27.97 27.36 27.97 170,634 +0.19(+0.68%)
Mar 10, 2021 26.51 27.90 26.46 27.78 250,788 +1.34(+5.07%)
Mar 09, 2021 27.37 27.49 26.43 26.44 237,266 -0.63(-2.33%)
Mar 08, 2021 25.81 27.24 25.81 27.07 348,896 +1.61(+6.32%)
Mar 05, 2021 25.11 25.49 24.53 25.46 323,800 +0.60(+2.41%)
Mar 04, 2021 25.83 26.20 24.36 24.86 404,548 -1.10(-4.24%)
Mar 03, 2021 26.29 26.48 25.55 25.96 168,487 -0.26(-0.99%)
Mar 02, 2021 26.27 26.79 26.18 26.22 236,845 +0.08(+0.31%)
Mar 01, 2021 25.97 26.54 25.93 26.14 389,281 +0.52(+2.03%)
Feb 26, 2021 25.13 26.01 24.95 25.62 333,900 +0.51(+2.03%)
Feb 25, 2021 25.82 26.35 25.08 25.11 255,261 -0.54(-2.11%)
Feb 24, 2021 25.06 25.68 24.60 25.65 221,043 +0.72(+2.89%)
Feb 23, 2021 24.81 25.11 24.31 24.93 302,412 -0.18(-0.72%)
Feb 22, 2021 24.96 25.40 24.81 25.11 270,368 +0.11(+0.44%)
Feb 19, 2021 24.42 25.04 24.24 25.00 255,900 +0.77(+3.18%)
Feb 18, 2021 24.17 24.56 24.03 24.23 284,702 +0.00(+0.00%)
Feb 17, 2021 23.48 24.48 23.48 24.23 319,110 +0.40(+1.68%)
Feb 16, 2021 24.15 24.36 23.43 23.83 239,777 -0.21(-0.87%)
Feb 12, 2021 24.21 24.54 23.97 24.04 353,200 -0.34(-1.39%)
Feb 11, 2021 24.85 24.98 23.94 24.38 300,945 -0.23(-0.93%)
Feb 10, 2021 25.21 25.24 24.21 24.61 370,753 -0.59(-2.34%)
Feb 09, 2021 25.99 26.00 25.08 25.20 294,208 -0.71(-2.74%)
Feb 08, 2021 25.00 26.04 24.95 25.91 497,931 +1.09(+4.39%)
Feb 05, 2021 24.79 24.87 24.08 24.82 333,400 +0.32(+1.31%)
Feb 04, 2021 24.39 24.76 24.16 24.50 227,115 +0.17(+0.70%)
Feb 03, 2021 24.55 24.75 24.00 24.33 326,317 +0.04(+0.16%)
Feb 02, 2021 23.94 24.85 23.64 24.29 553,763 +0.60(+2.53%)
Feb 01, 2021 23.94 24.13 23.15 23.69 458,587 +0.04(+0.17%)
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 24.48 309,217 +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%)
Nov 02, 2020 16.20 16.50 15.96 16.47 366,917 +0.42(+2.62%)
Oct 30, 2020 16.14 16.46 15.28 16.05 367,100 -0.57(-3.43%)
Oct 29, 2020 16.33 16.84 16.25 16.62 313,218 +0.29(+1.78%)
Oct 28, 2020 16.50 16.82 16.26 16.33 221,594 -0.58(-3.43%)
Oct 27, 2020 17.14 17.36 16.90 16.91 214,373 -0.34(-1.97%)
Oct 26, 2020 16.94 17.27 16.60 17.25 251,359 +0.08(+0.47%)
Oct 23, 2020 17.06 17.37 16.89 17.17 185,200 +0.23(+1.36%)
Oct 22, 2020 16.71 17.03 16.65 16.94 249,934 +0.21(+1.26%)
Oct 21, 2020 16.84 17.05 16.65 16.73 216,580 -0.05(-0.30%)
Oct 20, 2020 16.94 17.12 16.72 16.78 201,314 +0.00(+0.00%)
Oct 19, 2020 17.03 17.31 16.72 16.78 194,949 -0.26(-1.53%)
Oct 16, 2020 17.15 17.41 17.03 17.04 228,700 -0.11(-0.64%)
Oct 15, 2020 16.90 17.50 16.68 17.15 298,249 +0.10(+0.59%)
Oct 14, 2020 17.68 17.80 16.95 17.05 426,892 -0.64(-3.62%)
Oct 13, 2020 17.79 18.65 17.15 17.69 1,194,527 +2.06(+13.18%)
Oct 12, 2020 15.46 15.88 15.43 15.63 252,161 +0.14(+0.90%)
Oct 09, 2020 15.20 15.59 15.20 15.49 237,700 +0.34(+2.24%)
Oct 08, 2020 15.23 15.59 14.68 15.15 288,108 +0.02(+0.13%)
Oct 07, 2020 14.40 15.22 14.40 15.13 434,008 +0.66(+4.56%)
Oct 06, 2020 14.55 15.22 14.46 14.47 443,667 +0.07(+0.49%)
Oct 05, 2020 14.07 14.50 14.07 14.40 265,856 +0.39(+2.78%)
Oct 02, 2020 13.60 14.05 13.52 14.01 334,700 +0.24(+1.74%)
Oct 01, 2020 13.54 14.04 13.54 13.77 388,328 +0.23(+1.70%)
Sep 30, 2020 13.65 13.97 13.48 13.54 453,277 -0.05(-0.37%)
Sep 29, 2020 13.75 14.09 13.53 13.59 426,039 -0.17(-1.24%)
Sep 28, 2020 13.78 14.15 13.74 13.76 365,577 +0.16(+1.18%)
Sep 25, 2020 13.60 13.86 13.52 13.60 291,000 -0.12(-0.87%)
Sep 24, 2020 13.91 14.00 13.51 13.72 285,347 -0.19(-1.37%)
Sep 23, 2020 14.62 14.96 13.87 13.91 310,854 -0.57(-3.94%)
Sep 22, 2020 14.50 14.61 14.21 14.48 390,903 +0.14(+0.98%)
Sep 21, 2020 15.09 15.09 14.16 14.34 378,212 -0.89(-5.84%)
Sep 18, 2020 15.46 15.46 14.93 15.23 978,900 -0.23(-1.49%)
Sep 17, 2020 14.39 15.53 14.20 15.46 653,520 +1.19(+8.34%)
Sep 16, 2020 14.14 14.63 13.89 14.27 395,510 +0.41(+2.96%)
Sep 15, 2020 13.82 14.26 13.68 13.86 270,796 +0.11(+0.80%)
Sep 14, 2020 14.13 14.33 13.71 13.75 434,609 -0.31(-2.20%)
Sep 11, 2020 14.11 14.49 13.95 14.06 267,500 +0.03(+0.21%)
Sep 10, 2020 14.34 14.57 14.01 14.03 391,608 -0.07(-0.50%)
Sep 09, 2020 14.68 14.70 14.01 14.10 253,945 -0.54(-3.69%)
Sep 08, 2020 14.36 15.04 14.31 14.64 268,616 +0.13(+0.90%)
Sep 04, 2020 14.73 14.75 14.34 14.51 204,000 +0.02(+0.14%)
Sep 03, 2020 14.87 15.01 14.39 14.49 243,793 -0.30(-2.03%)
Sep 02, 2020 14.82 14.97 14.52 14.79 250,498 +0.01(+0.07%)
Sep 01, 2020 14.26 14.87 14.18 14.78 213,520 +0.54(+3.79%)
Aug 31, 2020 14.45 14.45 13.95 14.24 386,698 -0.26(-1.79%)
Aug 28, 2020 14.90 14.90 14.27 14.50 289,200 -0.22(-1.49%)
Aug 27, 2020 14.76 15.04 14.55 14.72 233,395 +0.06(+0.41%)
Aug 26, 2020 14.32 14.76 14.20 14.66 575,056 +0.35(+2.45%)
Aug 25, 2020 14.59 14.68 14.17 14.31 328,433 -0.24(-1.65%)
Aug 24, 2020 14.64 15.02 14.36 14.55 359,840 +0.16(+1.11%)
Aug 21, 2020 14.63 15.07 14.30 14.39 1,522,900 -0.42(-2.84%)
Aug 20, 2020 13.81 14.84 13.77 14.81 602,163 +0.82(+5.86%)
Aug 19, 2020 13.71 14.14 13.67 13.99 408,448 +0.22(+1.60%)
Aug 18, 2020 13.74 13.97 13.18 13.77 624,638 +0.02(+0.15%)
Aug 17, 2020 13.14 13.77 13.14 13.75 321,425 +0.58(+4.40%)
Aug 14, 2020 12.84 13.21 12.65 13.17 330,600 +0.25(+1.93%)
Aug 13, 2020 12.88 13.24 12.73 12.92 202,995 -0.05(-0.39%)
Aug 12, 2020 13.36 13.37 12.47 12.97 399,607 -0.25(-1.89%)
Aug 11, 2020 13.54 13.60 13.01 13.22 354,545 -0.07(-0.53%)
Aug 10, 2020 13.03 13.62 13.03 13.29 416,000 +0.33(+2.55%)
Aug 07, 2020 12.76 12.99 12.64 12.96 346,200 +0.21(+1.65%)
Aug 06, 2020 13.26 13.41 12.55 12.75 372,716 -0.46(-3.48%)
Aug 05, 2020 13.26 13.99 12.39 13.21 987,946 -0.68(-4.90%)
Aug 04, 2020 12.17 13.91 12.09 13.89 780,349 +1.63(+13.30%)
Aug 03, 2020 11.95 12.35 11.79 12.26 249,008 +0.42(+3.55%)
Jul 31, 2020 12.10 12.19 11.67 11.84 358,600 -0.45(-3.66%)
Jul 30, 2020 11.82 12.31 11.63 12.29 275,699 +0.31(+2.59%)
Jul 29, 2020 11.79 12.19 11.79 11.98 180,841 +0.18(+1.53%)
Jul 28, 2020 11.68 12.05 11.68 11.80 267,735 +0.11(+0.94%)
Jul 27, 2020 11.68 11.88 11.53 11.69 309,414 -0.02(-0.17%)
Jul 24, 2020 11.89 12.12 11.60 11.71 303,700 -0.23(-1.93%)
Jul 23, 2020 12.20 12.23 11.92 11.94 261,768 -0.22(-1.81%)
Jul 22, 2020 12.14 12.29 11.96 12.16 164,994 -0.11(-0.90%)
Jul 21, 2020 11.68 12.59 11.58 12.27 673,595 +0.81(+7.07%)
Jul 20, 2020 11.96 11.97 11.22 11.46 173,056 -0.57(-4.74%)
Jul 17, 2020 12.25 12.36 11.80 12.03 183,600 -0.21(-1.72%)
Jul 16, 2020 11.90 12.26 11.82 12.24 302,112 +0.39(+3.29%)
Jul 15, 2020 11.60 11.98 11.58 11.85 159,951 +0.61(+5.43%)
Jul 14, 2020 11.12 11.31 10.95 11.24 631,159 +0.13(+1.17%)
Jul 13, 2020 11.12 11.33 10.94 11.11 171,309 +0.09(+0.82%)
Jul 10, 2020 10.87 11.11 10.77 11.02 175,800 +0.20(+1.85%)
Jul 09, 2020 11.53 11.53 10.69 10.82 222,581 -0.78(-6.72%)
Jul 08, 2020 11.41 11.62 11.31 11.60 125,811 +0.12(+1.05%)
Jul 07, 2020 11.63 11.66 11.36 11.48 201,793 -0.31(-2.63%)
Jul 06, 2020 11.51 11.79 11.28 11.79 258,657 +0.50(+4.43%)
Jul 02, 2020 11.78 11.81 11.24 11.29 208,100 -0.22(-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.
 
bottom clear