Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

24.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.94 19.33 18.72 19.10 295,689 +0.22(+1.17%)
Sep 27, 2019 18.62 19.15 18.57 18.88 300,000 +0.37(+2.00%)
Sep 26, 2019 18.66 18.72 18.35 18.51 137,491 -0.18(-0.96%)
Sep 25, 2019 18.91 19.08 18.53 18.69 183,500 -0.10(-0.53%)
Sep 24, 2019 18.55 18.92 18.55 18.79 287,416 +0.29(+1.57%)
Sep 23, 2019 18.25 18.69 18.25 18.50 296,769 +0.18(+0.98%)
Sep 20, 2019 18.55 18.72 18.29 18.32 455,600 -0.27(-1.45%)
Sep 19, 2019 18.93 19.08 18.54 18.59 187,990 -0.29(-1.54%)
Sep 18, 2019 19.14 19.15 18.71 18.88 220,480 -0.27(-1.41%)
Sep 17, 2019 19.39 19.39 18.80 19.15 162,008 -0.29(-1.49%)
Sep 16, 2019 19.24 19.63 19.13 19.44 223,716 +0.09(+0.47%)
Sep 13, 2019 19.25 19.50 19.05 19.35 229,800 +0.16(+0.83%)
Sep 12, 2019 19.03 19.25 18.71 19.19 292,585 +0.25(+1.32%)
Sep 11, 2019 18.70 19.01 18.44 18.94 183,640 +0.31(+1.66%)
Sep 10, 2019 18.19 18.68 18.06 18.63 219,969 +0.43(+2.36%)
Sep 09, 2019 17.98 18.22 17.91 18.20 203,949 +0.23(+1.28%)
Sep 06, 2019 17.57 18.11 17.57 17.97 223,800 +0.44(+2.51%)
Sep 05, 2019 17.05 17.74 17.04 17.53 288,719 +0.66(+3.91%)
Sep 04, 2019 17.01 17.02 16.63 16.87 170,408 -0.01(-0.06%)
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