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 (%)
Apr 30, 2007 36.71 36.80 35.23 35.30 681,300 -1.43(-3.89%)
Apr 27, 2007 37.05 37.05 36.11 36.73 473,800 -0.50(-1.34%)
Apr 26, 2007 37.16 37.43 36.87 37.23 476,600 -0.01(-0.03%)
Apr 25, 2007 38.00 38.00 36.96 37.24 521,800 -0.61(-1.61%)
Apr 24, 2007 36.75 38.16 36.03 37.85 1,248,505 +1.02(+2.77%)
Apr 23, 2007 37.17 37.26 36.79 36.83 396,500 -0.28(-0.75%)
Apr 20, 2007 37.25 37.52 36.69 37.11 482,700 +0.21(+0.57%)
Apr 19, 2007 36.53 37.13 36.20 36.90 355,400 +0.22(+0.60%)
Apr 18, 2007 36.21 36.80 35.96 36.68 422,881 +0.38(+1.05%)
Apr 17, 2007 36.47 36.79 36.16 36.30 509,600 -0.19(-0.52%)
Apr 16, 2007 35.93 36.53 35.93 36.49 504,900 +0.71(+1.98%)
Apr 13, 2007 35.92 36.02 35.53 35.78 592,000 -0.18(-0.50%)
Apr 12, 2007 35.32 36.01 34.65 35.96 497,100 +0.62(+1.75%)
Apr 11, 2007 35.74 35.74 35.08 35.34 456,800 -0.40(-1.12%)
Apr 10, 2007 35.50 35.76 35.42 35.74 243,500 +0.18(+0.51%)
Apr 09, 2007 35.77 35.87 35.09 35.56 428,600 -0.21(-0.59%)
Apr 05, 2007 35.15 35.81 34.99 35.77 455,400 +0.48(+1.36%)
Apr 04, 2007 35.26 35.34 34.78 35.29 453,100 +0.08(+0.23%)
Apr 03, 2007 34.74 35.42 34.74 35.21 662,000 +0.66(+1.91%)
Apr 02, 2007 34.73 34.73 33.98 34.55 1,391,100 -0.79(-2.24%)
Mar 30, 2007 35.11 35.63 35.11 35.34 496,100 +0.22(+0.63%)
Mar 29, 2007 34.97 35.21 34.62 35.12 493,100 +0.34(+0.98%)
Mar 28, 2007 34.85 35.20 34.42 34.78 798,400 -0.14(-0.40%)
Mar 27, 2007 34.94 35.50 34.49 34.92 1,135,800 -0.58(-1.63%)
Mar 26, 2007 35.79 35.85 34.90 35.50 342,000 -0.29(-0.81%)
Mar 23, 2007 35.70 36.20 35.61 35.79 331,600 +0.07(+0.20%)
Mar 22, 2007 36.12 36.20 35.51 35.72 400,700 -0.36(-1.00%)
Mar 21, 2007 35.41 36.35 35.08 36.08 404,200 +0.66(+1.86%)
Mar 20, 2007 34.94 35.51 34.86 35.42 224,200 +0.43(+1.23%)
Mar 19, 2007 35.00 35.20 34.67 34.99 309,800 +0.24(+0.69%)
Mar 16, 2007 35.37 35.37 34.48 34.75 803,200 -0.61(-1.73%)
Mar 15, 2007 35.29 35.80 35.14 35.36 280,900 +0.00(+0.00%)
Mar 14, 2007 35.33 35.50 34.76 35.36 733,500 +0.03(+0.08%)
Mar 13, 2007 35.96 35.69 35.25 35.33 752,300 -0.63(-1.75%)
Mar 12, 2007 35.21 36.04 35.10 35.96 574,700 +0.46(+1.30%)
Mar 09, 2007 36.14 36.28 34.54 35.50 818,500 -0.43(-1.20%)
Mar 08, 2007 35.98 36.31 35.67 35.93 401,600 +0.12(+0.34%)
Mar 07, 2007 36.01 36.15 35.56 35.81 292,100 -0.20(-0.56%)
Mar 06, 2007 36.20 36.45 35.53 36.01 464,200 +0.11(+0.31%)
Mar 05, 2007 36.25 36.54 35.87 35.90 682,300 -0.52(-1.43%)
Mar 02, 2007 36.90 36.90 36.40 36.42 448,400 -0.59(-1.59%)
Mar 01, 2007 36.45 37.21 36.10 37.01 652,299 +0.18(+0.49%)
Feb 28, 2007 37.20 37.23 36.73 36.83 513,800 -0.37(-0.99%)
Feb 27, 2007 37.52 37.94 37.17 37.20 791,600 -0.71(-1.87%)
Feb 26, 2007 38.07 38.11 37.60 37.91 273,000 -0.09(-0.24%)
Feb 23, 2007 38.04 38.15 37.52 38.00 428,700 -0.04(-0.11%)
Feb 22, 2007 38.41 38.41 37.74 38.04 357,400 -0.35(-0.91%)
Feb 21, 2007 38.56 38.70 38.10 38.39 326,000 -0.32(-0.83%)
Feb 20, 2007 38.74 38.84 38.39 38.71 233,600 -0.18(-0.46%)
Feb 16, 2007 39.56 39.56 38.64 38.89 588,400 -0.67(-1.69%)
Feb 15, 2007 39.00 39.56 38.79 39.56 485,100 +0.53(+1.36%)
Feb 14, 2007 39.00 39.05 38.69 39.03 590,125 +0.08(+0.21%)
Feb 13, 2007 38.37 38.96 38.31 38.95 391,076 +0.68(+1.78%)
Feb 12, 2007 38.35 38.37 37.78 38.27 399,493 +0.01(+0.03%)
Feb 09, 2007 38.50 38.51 37.86 38.26 466,000 -0.37(-0.96%)
Feb 08, 2007 38.99 39.14 38.34 38.63 754,900 -0.46(-1.18%)
Feb 07, 2007 38.71 39.37 38.53 39.09 432,800 +0.38(+0.98%)
Feb 06, 2007 38.07 38.73 38.05 38.71 517,000 +0.70(+1.84%)
Feb 05, 2007 38.70 38.76 37.95 38.01 329,200 -0.82(-2.11%)
Feb 02, 2007 37.83 39.25 37.75 38.83 860,500 +1.18(+3.13%)
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