Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

26.30 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 35.00 35.10 34.37 34.37 350,500 -0.48(-1.38%)
Dec 30, 2002 34.95 35.23 34.03 34.85 299,000 +0.00(+0.00%)
Dec 27, 2002 35.55 35.73 34.62 34.85 155,300 -0.71(-2.00%)
Dec 26, 2002 35.15 35.93 35.15 35.56 108,500 +0.49(+1.40%)
Dec 24, 2002 35.00 35.23 35.00 35.07 40,600 -0.03(-0.09%)
Dec 23, 2002 35.15 35.56 34.76 35.10 112,400 +0.05(+0.14%)
Dec 20, 2002 35.25 35.67 34.98 35.05 294,400 -0.02(-0.06%)
Dec 19, 2002 35.20 35.50 35.00 35.07 136,900 -0.23(-0.65%)
Dec 18, 2002 35.80 35.80 35.11 35.30 80,800 -0.50(-1.40%)
Dec 17, 2002 36.58 36.65 35.70 35.80 134,400 -0.88(-2.40%)
Dec 16, 2002 35.20 36.68 35.20 36.68 148,400 +1.66(+4.74%)
Dec 13, 2002 35.85 35.90 35.00 35.02 127,800 -0.93(-2.59%)
Dec 12, 2002 35.31 36.06 35.00 35.95 194,800 +0.89(+2.54%)
Dec 11, 2002 35.05 35.70 34.85 35.06 263,700 +0.07(+0.20%)
Dec 10, 2002 34.52 35.10 34.48 34.99 170,800 +0.49(+1.42%)
Dec 09, 2002 35.13 35.20 34.50 34.50 159,600 -0.70(-1.99%)
Dec 06, 2002 35.90 35.90 35.10 35.20 364,800 -1.18(-3.24%)
Dec 05, 2002 36.85 36.85 35.92 36.38 154,000 -0.33(-0.90%)
Dec 04, 2002 36.14 36.71 35.40 36.71 203,400 +0.57(+1.58%)
Dec 03, 2002 37.10 37.10 35.76 36.14 305,700 -1.11(-2.98%)
Dec 02, 2002 37.55 38.70 36.60 37.25 339,400 -0.10(-0.27%)
Nov 29, 2002 38.40 38.44 37.35 37.35 80,500 -0.95(-2.48%)
Nov 27, 2002 36.80 38.30 36.80 38.30 145,800 +1.50(+4.08%)
Nov 26, 2002 36.80 37.00 36.30 36.80 220,000 -0.10(-0.27%)
Nov 25, 2002 35.95 37.26 35.95 36.90 199,500 +0.90(+2.50%)
Nov 22, 2002 36.00 36.55 35.60 36.00 185,000 -0.07(-0.19%)
Nov 21, 2002 34.70 36.27 34.58 36.07 249,200 +1.37(+3.95%)
Nov 20, 2002 33.88 34.72 33.88 34.70 113,600 +0.72(+2.12%)
Nov 19, 2002 34.00 34.34 33.84 33.98 199,400 -0.07(-0.21%)
Nov 18, 2002 34.40 34.80 33.86 34.05 306,700 -0.46(-1.33%)
Nov 15, 2002 33.50 34.57 33.50 34.51 208,200 +0.82(+2.43%)
Nov 14, 2002 32.79 33.75 32.67 33.69 209,200 +1.40(+4.34%)
Nov 13, 2002 32.07 32.46 31.45 32.29 133,200 +0.12(+0.37%)
Nov 12, 2002 31.84 32.81 31.37 32.17 198,200 +0.35(+1.10%)
Nov 11, 2002 31.94 32.24 31.33 31.82 189,200 -0.12(-0.38%)
Nov 08, 2002 32.09 32.39 31.74 31.94 125,300 -0.16(-0.50%)
Nov 07, 2002 33.00 33.00 31.92 32.10 185,900 -0.87(-2.64%)
Nov 06, 2002 32.35 33.11 32.00 32.97 284,200 +0.66(+2.04%)
Nov 05, 2002 32.83 32.95 32.05 32.31 310,000 -0.58(-1.76%)
Nov 04, 2002 32.75 33.32 32.46 32.89 424,000 +0.23(+0.70%)
Nov 01, 2002 32.05 32.66 31.34 32.66 208,200 +0.61(+1.90%)
Oct 31, 2002 32.80 32.82 31.55 32.05 165,400 +0.05(+0.16%)
Oct 30, 2002 31.80 32.00 30.99 32.00 197,100 +0.30(+0.95%)
Oct 29, 2002 31.76 31.94 31.00 31.70 131,100 -0.06(-0.19%)
Oct 28, 2002 32.70 32.92 31.75 31.76 137,600 -0.75(-2.31%)
Oct 25, 2002 32.35 32.62 32.00 32.51 161,400 +0.21(+0.65%)
Oct 24, 2002 32.50 33.00 32.10 32.30 419,300 +0.50(+1.57%)
Oct 23, 2002 31.11 31.80 30.95 31.80 163,400 +0.69(+2.22%)
Oct 22, 2002 31.90 31.91 30.47 31.11 430,400 -1.04(-3.23%)
Oct 21, 2002 31.60 32.15 30.90 32.15 393,600 +0.54(+1.71%)
Oct 18, 2002 31.80 32.00 31.08 31.61 383,200 -0.19(-0.60%)
Oct 17, 2002 31.00 32.65 30.90 31.80 568,200 +1.75(+5.82%)
Oct 16, 2002 30.14 30.95 30.00 30.05 725,200 -1.45(-4.60%)
Oct 15, 2002 31.00 31.68 30.80 31.50 469,100 +1.90(+6.42%)
Oct 14, 2002 29.80 30.19 29.43 29.60 138,600 -0.34(-1.14%)
Oct 11, 2002 29.25 30.20 29.00 29.94 519,900 +1.39(+4.87%)
Oct 10, 2002 27.86 28.60 27.15 28.55 500,900 +0.56(+2.00%)
Oct 09, 2002 28.81 28.99 27.65 27.99 1,023,100 -1.70(-5.73%)
Oct 08, 2002 29.00 29.90 28.25 29.69 789,600 +0.79(+2.73%)
Oct 07, 2002 29.72 30.12 28.57 28.90 466,200 -0.85(-2.86%)
Oct 04, 2002 29.99 30.32 28.52 29.75 871,300 -0.23(-0.77%)
Oct 03, 2002 30.93 31.05 29.73 29.98 821,300 -1.77(-5.57%)
Oct 02, 2002 32.90 33.14 31.65 31.75 316,200 -1.15(-3.50%)
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