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 (%)
Jan 31, 2008 29.02 31.66 29.00 30.95 1,102,734 +1.43(+4.84%)
Jan 30, 2008 30.01 30.40 29.32 29.52 696,400 -0.60(-1.99%)
Jan 29, 2008 30.16 30.31 28.28 30.12 555,600 +0.50(+1.69%)
Jan 28, 2008 27.90 29.66 26.82 29.62 932,400 +1.66(+5.94%)
Jan 25, 2008 29.00 29.09 27.44 27.96 752,500 -0.64(-2.24%)
Jan 24, 2008 30.83 31.06 28.38 28.60 1,868,243 -2.85(-9.06%)
Jan 23, 2008 25.35 31.95 25.25 31.45 3,078,425 +6.49(+26.00%)
Jan 22, 2008 23.31 25.19 22.95 24.96 832,000 +0.69(+2.84%)
Jan 21, 2008 25.50 25.50 23.82 24.27 0 +0.00(+0.00%)
Jan 18, 2008 25.50 25.50 23.82 24.27 790,350 +0.21(+0.87%)
Jan 17, 2008 24.79 25.07 24.00 24.06 783,254 -0.73(-2.94%)
Jan 16, 2008 23.74 25.00 23.61 24.79 684,893 +0.94(+3.94%)
Jan 15, 2008 24.00 24.04 23.22 23.85 946,400 -0.61(-2.49%)
Jan 14, 2008 24.36 24.55 23.82 24.46 610,600 +0.39(+1.62%)
Jan 11, 2008 24.29 24.30 23.51 24.07 604,300 -0.31(-1.27%)
Jan 10, 2008 24.07 24.88 22.67 24.38 1,304,100 -0.01(-0.04%)
Jan 09, 2008 25.20 25.20 23.89 24.39 1,095,200 -0.88(-3.48%)
Jan 08, 2008 25.76 26.00 25.26 25.27 610,180 -0.60(-2.32%)
Jan 07, 2008 25.50 26.04 25.35 25.87 506,400 +0.47(+1.85%)
Jan 04, 2008 27.05 27.18 25.27 25.40 1,129,500 -1.72(-6.34%)
Jan 03, 2008 28.05 28.24 27.04 27.12 456,900 -0.93(-3.32%)
Jan 02, 2008 28.67 28.71 27.71 28.05 466,600 -0.45(-1.58%)
Jan 01, 2008 28.70 28.75 28.01 28.50 0 +0.00(+0.00%)
Dec 31, 2007 28.70 28.75 28.01 28.50 341,200 -0.30(-1.04%)
Dec 28, 2007 29.15 29.15 28.41 28.80 244,900 +0.00(+0.00%)
Dec 27, 2007 28.98 29.09 28.73 28.80 418,300 -0.09(-0.31%)
Dec 26, 2007 28.40 28.98 28.11 28.89 352,808 +0.24(+0.84%)
Dec 24, 2007 28.25 28.76 28.02 28.65 167,500 +0.79(+2.84%)
Dec 21, 2007 27.74 27.98 27.36 27.86 409,600 +0.47(+1.72%)
Dec 20, 2007 27.17 27.46 26.53 27.39 373,400 +0.47(+1.75%)
Dec 19, 2007 26.11 26.95 25.97 26.92 290,724 +0.72(+2.75%)
Dec 18, 2007 26.39 26.62 25.87 26.20 433,200 -0.06(-0.23%)
Dec 17, 2007 26.71 26.94 26.25 26.26 461,727 -0.56(-2.09%)
Dec 14, 2007 27.00 27.07 26.65 26.82 462,600 -0.42(-1.54%)
Dec 13, 2007 27.90 28.12 27.05 27.24 509,500 -0.95(-3.37%)
Dec 12, 2007 29.28 29.30 27.66 28.19 301,175 -0.35(-1.23%)
Dec 11, 2007 29.56 30.03 28.42 28.54 589,713 -0.91(-3.09%)
Dec 10, 2007 29.72 29.72 29.06 29.45 298,800 -0.26(-0.88%)
Dec 07, 2007 29.90 29.90 29.38 29.71 233,300 -0.13(-0.44%)
Dec 06, 2007 28.40 29.84 28.40 29.84 354,110 +1.30(+4.56%)
Dec 05, 2007 29.03 29.08 28.34 28.54 557,800 -0.11(-0.38%)
Dec 04, 2007 28.64 28.77 28.19 28.65 547,900 -0.28(-0.97%)
Dec 03, 2007 28.70 29.33 28.70 28.93 596,700 +0.37(+1.30%)
Nov 30, 2007 29.26 29.74 28.52 28.56 341,500 -0.29(-1.01%)
Nov 29, 2007 29.37 29.37 28.68 28.85 428,600 -0.32(-1.10%)
Nov 28, 2007 28.30 29.23 28.28 29.17 415,300 +1.17(+4.18%)
Nov 27, 2007 27.80 28.06 27.50 28.00 357,500 +0.50(+1.82%)
Nov 26, 2007 29.09 29.09 27.46 27.50 412,700 -1.45(-5.01%)
Nov 23, 2007 28.58 29.11 28.56 28.95 119,400 +0.66(+2.33%)
Nov 21, 2007 28.77 28.93 28.20 28.29 632,200 -0.62(-2.14%)
Nov 20, 2007 28.96 29.50 28.70 28.91 891,600 -0.04(-0.14%)
Nov 19, 2007 28.64 29.10 28.37 28.95 866,300 +0.06(+0.21%)
Nov 16, 2007 29.44 29.44 28.50 28.89 717,105 -0.31(-1.06%)
Nov 15, 2007 29.96 30.24 29.10 29.20 641,201 -0.96(-3.18%)
Nov 14, 2007 31.15 31.57 29.98 30.16 607,700 -0.39(-1.28%)
Nov 13, 2007 30.20 30.62 30.01 30.55 770,000 +0.71(+2.38%)
Nov 12, 2007 29.75 30.35 29.64 29.84 567,400 +0.04(+0.13%)
Nov 09, 2007 29.53 30.09 29.18 29.80 470,810 -0.08(-0.27%)
Nov 08, 2007 30.01 30.03 29.00 29.88 671,706 +0.08(+0.27%)
Nov 07, 2007 29.55 30.31 29.39 29.80 790,500 -0.13(-0.43%)
Nov 06, 2007 29.77 30.00 29.40 29.93 482,826 +0.33(+1.11%)
Nov 05, 2007 29.72 30.04 29.48 29.60 1,062,000 -0.59(-1.95%)
Nov 02, 2007 29.75 30.19 29.42 30.19 805,100 +0.62(+2.10%)
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