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 (%)
Jun 28, 2002 35.99 36.36 34.85 34.85 246,600 -1.15(-3.19%)
Jun 27, 2002 36.05 36.12 35.60 36.00 220,300 +0.20(+0.56%)
Jun 26, 2002 35.35 36.10 34.85 35.80 481,900 +0.20(+0.56%)
Jun 25, 2002 36.85 37.32 35.60 35.60 164,900 -1.15(-3.13%)
Jun 21, 2002 37.75 37.95 37.60 36.75 104,400 -0.99(-2.62%)
Jun 20, 2002 37.80 37.96 37.64 37.74 81,900 -0.12(-0.32%)
Jun 19, 2002 37.10 38.50 37.00 37.86 175,800 +0.69(+1.86%)
Jun 18, 2002 36.90 37.45 36.80 37.17 99,200 +0.41(+1.12%)
Jun 17, 2002 36.30 36.85 35.75 36.76 143,000 +0.64(+1.77%)
Jun 14, 2002 36.20 36.20 34.45 36.12 317,200 -0.83(-2.25%)
Jun 12, 2002 37.15 37.35 36.20 36.95 248,400 +0.00(+0.00%)
Jun 11, 2002 37.65 38.50 36.80 36.95 293,500 -0.45(-1.20%)
Jun 10, 2002 37.15 38.40 37.15 37.40 201,700 +0.50(+1.36%)
Jun 07, 2002 36.90 37.34 36.20 36.90 114,700 +0.16(+0.44%)
Jun 06, 2002 37.20 37.20 36.38 36.74 155,300 -0.21(-0.57%)
Jun 05, 2002 36.50 37.30 36.50 36.95 120,700 -1.10(-2.89%)
May 31, 2002 38.40 39.08 38.05 38.05 120,800 -0.60(-1.55%)
May 28, 2002 39.45 39.50 38.50 38.65 87,000 -0.85(-2.15%)
May 27, 2002 39.61 40.10 39.50 39.50 131,600 +0.00(+0.00%)
May 24, 2002 39.61 40.10 39.50 39.50 130,200 -0.11(-0.28%)
May 23, 2002 38.40 39.69 38.40 39.61 111,200 +1.15(+2.99%)
May 22, 2002 38.50 38.80 38.25 38.46 350,000 -0.18(-0.47%)
May 21, 2002 40.05 40.06 38.51 38.64 119,900 -1.16(-2.91%)
May 20, 2002 40.23 40.23 39.60 39.80 89,300 -0.33(-0.82%)
May 17, 2002 40.00 40.50 40.00 40.13 81,200 +0.27(+0.68%)
May 16, 2002 40.65 40.65 39.65 39.86 107,000 -0.91(-2.23%)
May 15, 2002 40.46 41.07 40.32 40.77 74,600 +0.31(+0.77%)
May 14, 2002 39.35 40.72 39.35 40.46 149,100 +1.36(+3.48%)
May 13, 2002 39.80 39.80 38.80 39.10 188,500 -0.76(-1.91%)
May 10, 2002 39.71 40.00 38.71 39.86 122,200 +0.07(+0.18%)
May 09, 2002 40.28 40.30 39.70 39.79 138,800 -0.49(-1.22%)
May 08, 2002 40.65 40.84 39.75 40.28 160,100 -0.17(-0.42%)
May 07, 2002 40.18 40.67 40.17 40.45 80,900 +0.27(+0.67%)
May 06, 2002 41.02 41.07 40.18 40.18 121,000 -0.84(-2.05%)
May 03, 2002 41.81 41.91 40.43 41.02 180,500 -0.78(-1.87%)
May 02, 2002 40.62 42.20 40.62 41.80 213,000 +0.98(+2.40%)
May 01, 2002 40.50 41.00 40.50 40.82 238,600 -0.39(-0.95%)
Apr 30, 2002 41.05 41.89 40.60 41.21 259,000 -0.09(-0.22%)
Apr 29, 2002 40.90 41.30 40.81 41.30 252,300 +0.40(+0.98%)
Apr 26, 2002 40.35 41.19 40.21 40.90 341,700 +0.63(+1.56%)
Apr 25, 2002 39.90 40.35 39.75 40.27 253,500 +0.07(+0.17%)
Apr 24, 2002 40.15 40.25 39.85 40.20 216,500 +0.05(+0.12%)
Apr 23, 2002 39.50 40.53 39.50 40.15 236,600 +0.65(+1.65%)
Apr 22, 2002 38.90 39.92 38.86 39.50 205,900 +0.61(+1.57%)
Apr 19, 2002 38.79 38.90 38.66 38.89 212,700 +0.10(+0.26%)
Apr 18, 2002 39.30 39.45 38.62 38.79 259,700 -0.43(-1.10%)
Apr 17, 2002 40.00 40.30 38.80 39.22 293,200 -0.77(-1.93%)
Apr 16, 2002 38.90 40.00 38.88 39.99 268,400 +1.14(+2.93%)
Apr 15, 2002 38.56 39.20 37.00 38.85 483,700 -0.51(-1.30%)
Apr 12, 2002 38.95 39.93 38.95 39.36 394,200 +1.13(+2.96%)
Apr 11, 2002 38.40 38.65 38.14 38.23 170,400 -0.19(-0.49%)
Apr 10, 2002 39.80 39.90 38.40 38.42 191,400 -1.34(-3.37%)
Apr 09, 2002 38.33 39.81 38.26 39.76 279,900 +1.68(+4.41%)
Apr 08, 2002 37.26 38.39 36.80 38.08 212,100 +0.78(+2.09%)
Apr 05, 2002 37.23 37.57 37.23 37.30 163,200 +0.32(+0.87%)
Apr 04, 2002 36.53 37.37 36.27 36.98 198,800 +0.44(+1.20%)
Apr 03, 2002 37.60 37.65 36.35 36.54 482,000 -0.98(-2.61%)
Apr 02, 2002 37.70 37.73 37.45 37.52 201,700 -0.23(-0.61%)
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