Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

23.77 USD -0.39 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.00 19.17 18.89 19.06 305,900 -0.13(-0.68%)
Dec 30, 2019 18.95 19.20 18.79 19.19 259,228 +0.25(+1.32%)
Dec 27, 2019 18.90 19.00 18.81 18.94 165,800 +0.05(+0.26%)
Dec 26, 2019 18.82 18.96 18.61 18.89 174,077 +0.02(+0.11%)
Dec 24, 2019 18.72 18.87 18.64 18.87 99,500 +0.18(+0.96%)
Dec 23, 2019 18.66 18.74 18.42 18.69 180,245 +0.11(+0.59%)
Dec 20, 2019 18.58 18.81 18.52 18.58 409,100 -0.03(-0.16%)
Dec 19, 2019 18.35 18.66 18.29 18.61 209,383 +0.17(+0.92%)
Dec 18, 2019 18.28 18.53 18.23 18.44 185,271 +0.20(+1.10%)
Dec 17, 2019 17.86 18.31 17.57 18.24 246,726 +0.31(+1.73%)
Dec 16, 2019 17.85 18.19 17.85 17.93 293,088 +0.20(+1.13%)
Dec 13, 2019 17.68 17.82 17.41 17.73 381,400 -0.04(-0.23%)
Dec 12, 2019 17.67 17.91 17.59 17.77 165,398 +0.03(+0.17%)
Dec 11, 2019 17.55 17.80 17.49 17.74 174,399 +0.21(+1.20%)
Dec 10, 2019 17.61 17.72 17.47 17.53 175,476 -0.07(-0.40%)
Dec 09, 2019 17.30 17.69 17.24 17.60 217,036 +0.23(+1.32%)
Dec 06, 2019 17.33 17.54 17.33 17.37 197,400 +0.18(+1.05%)
Dec 05, 2019 17.21 17.44 17.16 17.19 156,029 -0.03(-0.17%)
Dec 04, 2019 17.49 17.56 17.21 17.22 160,254 -0.20(-1.15%)
Dec 03, 2019 17.49 17.49 17.17 17.42 196,180 -0.25(-1.41%)
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