Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

27.13 USD -1.56 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.50 18.50 17.60 17.89 0 -0.73(-3.92%)
Oct 30, 2008 19.37 19.80 18.08 18.62 468,055 -0.18(-0.96%)
Oct 29, 2008 19.49 20.06 18.80 18.80 835,267 -0.66(-3.39%)
Oct 28, 2008 18.17 19.54 17.16 19.46 696,167 +1.81(+10.25%)
Oct 27, 2008 18.40 18.90 17.63 17.65 424,228 -0.95(-5.11%)
Oct 24, 2008 17.59 18.85 17.04 18.60 0 -0.38(-2.00%)
Oct 23, 2008 21.55 18.98 17.66 18.98 1,179,350 -0.20(-1.04%)
Oct 22, 2008 19.47 19.79 18.63 19.18 1,233,633 -0.77(-3.86%)
Oct 21, 2008 20.96 21.31 19.73 19.95 392,431 -1.34(-6.29%)
Oct 20, 2008 20.91 22.42 20.35 21.29 446,247 +0.61(+2.95%)
Oct 17, 2008 20.96 21.74 20.10 20.68 0 -0.26(-1.24%)
Oct 16, 2008 20.78 22.51 19.69 20.94 789,989 +0.36(+1.75%)
Oct 15, 2008 22.41 22.41 20.26 20.58 1,463,248 -1.87(-8.33%)
Oct 14, 2008 24.71 24.71 21.89 22.45 799,567 -1.60(-6.65%)
Oct 13, 2008 25.25 25.35 23.17 24.05 734,578 +0.10(+0.42%)
Oct 10, 2008 21.10 24.16 21.10 23.95 0 +1.70(+7.64%)
Oct 09, 2008 23.44 23.85 21.60 22.25 551,742 -0.86(-3.72%)
Oct 08, 2008 23.14 24.99 22.21 23.11 945,239 -0.35(-1.49%)
Oct 07, 2008 26.81 26.90 23.24 23.46 1,167,413 -3.03(-11.44%)
Oct 06, 2008 26.37 27.30 25.19 26.49 765,858 -0.50(-1.85%)
Oct 03, 2008 27.98 28.33 25.61 26.99 0 -0.57(-2.07%)
Oct 02, 2008 28.28 28.90 27.40 27.56 528,986 -0.81(-2.86%)
Oct 01, 2008 27.76 28.59 27.51 28.37 415,847 +0.35(+1.25%)
Sep 30, 2008 28.75 28.81 28.00 28.02 475,824 -0.08(-0.28%)
Sep 29, 2008 28.48 29.55 27.57 28.10 619,728 -0.89(-3.07%)
Sep 26, 2008 28.99 29.25 28.16 28.99 700,577 -0.68(-2.29%)
Sep 25, 2008 28.61 30.38 28.53 29.67 639,657 +1.25(+4.40%)
Sep 24, 2008 28.93 29.15 27.93 28.42 495,300 -0.50(-1.73%)
Sep 23, 2008 29.47 30.14 28.35 28.92 510,643 -0.59(-2.00%)
Sep 22, 2008 30.00 31.31 28.94 29.51 955,620 -0.52(-1.73%)
Sep 19, 2008 34.02 34.02 29.23 30.03 0 +0.39(+1.32%)
Sep 18, 2008 28.70 33.39 26.50 29.64 1,397,987 +1.73(+6.20%)
Sep 17, 2008 26.75 28.06 26.04 27.91 997,297 +0.87(+3.22%)
Sep 16, 2008 26.34 27.83 24.93 27.04 1,075,023 +1.07(+4.12%)
Sep 15, 2008 27.08 27.50 25.63 25.97 426,254 -1.18(-4.35%)
Sep 12, 2008 27.19 27.32 26.25 27.15 0 -0.11(-0.40%)
Sep 11, 2008 26.74 27.35 26.10 27.26 465,155 +0.24(+0.89%)
Sep 10, 2008 27.14 27.70 26.16 27.02 526,369 +0.10(+0.37%)
Sep 09, 2008 27.49 28.04 26.92 26.92 821,520 -0.31(-1.14%)
Sep 08, 2008 27.26 30.81 25.88 27.23 793,745 +1.23(+4.73%)
Sep 05, 2008 25.56 26.06 24.96 26.00 0 +0.30(+1.17%)
Sep 04, 2008 25.59 26.79 25.28 25.70 639,597 -0.23(-0.89%)
Sep 03, 2008 25.00 27.15 24.40 25.93 1,680,831 -1.27(-4.67%)
Sep 02, 2008 27.70 33.08 26.23 27.20 703,766 +0.06(+0.22%)
Aug 29, 2008 26.70 27.29 26.14 27.14 0 +0.39(+1.46%)
Aug 28, 2008 26.87 27.24 26.39 26.75 335,478 +0.00(+0.00%)
Aug 27, 2008 26.71 27.08 26.50 26.75 329,291 +0.04(+0.15%)
Aug 26, 2008 26.20 27.00 26.20 26.71 152,960 +0.25(+0.94%)
Aug 25, 2008 26.78 27.32 26.06 26.46 366,269 -0.44(-1.64%)
Aug 22, 2008 26.60 27.51 26.02 26.90 0 +0.52(+1.97%)
Aug 21, 2008 26.02 26.62 25.54 26.38 581,073 +0.03(+0.11%)
Aug 20, 2008 26.97 27.23 25.67 26.35 307,310 -0.24(-0.90%)
Aug 19, 2008 26.75 26.85 25.88 26.59 276,864 -0.39(-1.45%)
Aug 18, 2008 28.40 28.40 26.64 26.98 314,234 -1.19(-4.22%)
Aug 15, 2008 27.05 28.32 26.58 28.17 0 +1.22(+4.53%)
Aug 14, 2008 26.74 27.39 26.24 26.95 281,368 +0.05(+0.19%)
Aug 13, 2008 26.40 27.50 26.40 26.90 343,126 -0.01(-0.04%)
Aug 12, 2008 27.20 28.16 26.62 26.91 364,387 -0.50(-1.82%)
Aug 11, 2008 27.60 29.17 26.85 27.41 719,471 -0.19(-0.69%)
Aug 08, 2008 26.10 27.74 26.05 27.60 455,621 +1.44(+5.50%)
Aug 07, 2008 26.63 27.06 25.64 26.16 363,143 -0.82(-3.04%)
Aug 06, 2008 26.43 27.07 25.86 26.98 418,192 +0.45(+1.70%)
Aug 05, 2008 26.50 27.35 26.38 26.53 1,190,329 +0.54(+2.08%)
Aug 04, 2008 24.85 26.00 24.08 25.99 915,600 +1.16(+4.67%)
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