Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

23.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 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.
 
bottom clear