Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

27.63 USD +0.34 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.36 17.36 16.82 17.19 381,238 -0.06(-0.35%)
Aug 30, 2011 17.56 17.64 16.92 17.25 370,933 -0.47(-2.65%)
Aug 29, 2011 16.72 17.72 16.58 17.72 281,629 +1.25(+7.59%)
Aug 26, 2011 15.69 16.72 15.52 16.47 305,341 +0.65(+4.11%)
Aug 25, 2011 16.14 16.22 15.68 15.82 326,022 -0.19(-1.19%)
Aug 24, 2011 14.73 16.13 14.73 16.01 404,509 +1.27(+8.62%)
Aug 23, 2011 14.48 14.83 14.21 14.74 846,171 +0.39(+2.72%)
Aug 22, 2011 15.00 15.00 14.03 14.35 505,247 -0.15(-1.03%)
Aug 19, 2011 14.53 15.28 14.39 14.50 915,739 -0.30(-2.03%)
Aug 18, 2011 15.53 15.53 14.71 14.80 408,313 -1.33(-8.25%)
Aug 17, 2011 16.64 16.81 15.84 16.13 247,669 -0.42(-2.54%)
Aug 16, 2011 16.86 16.93 16.20 16.55 254,525 -0.56(-3.27%)
Aug 15, 2011 16.95 17.18 16.76 17.11 233,377 +0.36(+2.15%)
Aug 12, 2011 16.96 17.00 16.23 16.75 275,870 -0.01(-0.06%)
Aug 11, 2011 16.14 17.10 15.59 16.76 540,446 +0.68(+4.23%)
Aug 10, 2011 16.68 17.00 16.05 16.08 459,842 -1.36(-7.80%)
Aug 09, 2011 17.64 17.45 15.86 17.44 725,958 +0.88(+5.31%)
Aug 08, 2011 17.64 18.11 16.39 16.56 776,142 -1.74(-9.51%)
Aug 05, 2011 18.52 19.04 17.69 18.30 845,113 +0.16(+0.88%)
Aug 04, 2011 19.29 20.04 17.50 18.14 868,214 -0.18(-0.98%)
Aug 03, 2011 17.39 18.34 16.83 18.32 571,386 +0.89(+5.11%)
Aug 02, 2011 18.24 18.44 17.43 17.43 224,510 -0.97(-5.27%)
Aug 01, 2011 18.72 19.04 18.02 18.40 264,392 +0.00(+0.00%)
Jul 29, 2011 17.97 18.69 17.65 18.40 175,064 +0.21(+1.15%)
Jul 28, 2011 18.75 18.94 18.09 18.19 276,218 -0.51(-2.73%)
Jul 27, 2011 18.99 19.08 18.63 18.70 361,550 -0.37(-1.94%)
Jul 26, 2011 19.28 19.37 19.02 19.07 204,764 -0.17(-0.88%)
Jul 25, 2011 19.32 19.45 19.20 19.24 203,273 -0.39(-1.99%)
Jul 22, 2011 19.61 19.84 19.60 19.63 126,678 -0.09(-0.46%)
Jul 21, 2011 19.70 20.06 19.51 19.72 221,903 +0.12(+0.61%)
Jul 20, 2011 19.51 19.62 19.22 19.60 127,281 +0.15(+0.77%)
Jul 19, 2011 19.30 19.67 19.05 19.45 249,238 +0.30(+1.57%)
Jul 18, 2011 19.36 19.48 18.81 19.15 407,826 -0.29(-1.49%)
Jul 15, 2011 18.93 19.56 18.77 19.44 389,960 +0.63(+3.35%)
Jul 14, 2011 19.28 19.50 18.49 18.81 354,212 -0.38(-1.98%)
Jul 13, 2011 19.45 19.69 19.05 19.19 281,618 -0.06(-0.31%)
Jul 12, 2011 20.09 20.32 19.13 19.25 751,765 -0.99(-4.89%)
Jul 11, 2011 21.18 21.31 20.17 20.24 364,324 -1.34(-6.21%)
Jul 08, 2011 21.43 21.66 20.96 21.58 161,063 -0.19(-0.87%)
Jul 07, 2011 21.71 22.32 21.49 21.77 244,467 +0.25(+1.16%)
Jul 06, 2011 21.51 21.76 21.23 21.52 222,767 +0.04(+0.19%)
Jul 05, 2011 21.55 21.78 21.29 21.48 153,024 -0.15(-0.69%)
Jul 01, 2011 21.25 21.98 21.25 21.63 247,743 +0.34(+1.60%)
Jun 30, 2011 21.21 21.75 21.19 21.29 204,959 +0.21(+1.00%)
Jun 29, 2011 21.35 21.38 20.89 21.08 180,075 -0.18(-0.85%)
Jun 28, 2011 21.16 21.36 21.03 21.26 145,642 +0.20(+0.95%)
Jun 27, 2011 20.86 21.39 20.85 21.06 162,336 +0.18(+0.86%)
Jun 24, 2011 21.11 21.47 20.33 20.88 402,508 -0.19(-0.90%)
Jun 23, 2011 20.44 21.30 20.13 21.07 406,672 +0.33(+1.59%)
Jun 22, 2011 20.89 21.29 20.71 20.74 281,227 -0.24(-1.14%)
Jun 21, 2011 20.73 21.21 20.66 20.98 354,602 +0.48(+2.34%)
Jun 20, 2011 20.38 20.50 20.32 20.50 165,886 +0.75(+3.80%)
Jun 17, 2011 20.14 20.82 19.68 19.75 675,051 -0.18(-0.90%)
Jun 16, 2011 19.62 20.17 19.41 19.93 375,874 +0.38(+1.94%)
Jun 15, 2011 19.59 19.81 19.31 19.55 185,729 -0.33(-1.66%)
Jun 14, 2011 19.66 20.18 19.59 19.88 332,537 +0.52(+2.69%)
Jun 13, 2011 18.67 19.45 18.67 19.36 296,382 +0.82(+4.42%)
Jun 10, 2011 18.82 19.43 18.50 18.54 334,565 -0.35(-1.85%)
Jun 09, 2011 18.64 19.15 18.50 18.89 251,150 +0.26(+1.40%)
Jun 08, 2011 19.41 19.67 18.54 18.63 388,849 -0.93(-4.75%)
Jun 07, 2011 19.68 19.88 19.35 19.56 356,413 +0.05(+0.26%)
Jun 06, 2011 19.91 20.03 19.33 19.51 324,404 -0.39(-1.96%)
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