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 (%)
Jul 30, 2010 15.34 15.79 15.05 15.34 398,875 -0.04(-0.26%)
Jul 29, 2010 15.85 15.92 15.13 15.38 1,200 -0.36(-2.29%)
Jul 28, 2010 15.74 16.48 15.58 15.74 874 -0.63(-3.85%)
Jul 27, 2010 17.39 17.44 16.25 16.37 346,832 -0.85(-4.94%)
Jul 26, 2010 16.27 17.35 16.12 17.22 470,975 +1.08(+6.69%)
Jul 23, 2010 15.71 16.19 15.59 16.14 356,504 +0.27(+1.70%)
Jul 22, 2010 15.24 15.96 15.11 15.87 453,109 +0.90(+6.01%)
Jul 21, 2010 14.64 15.59 14.64 14.97 1,045,017 +1.14(+8.24%)
Jul 20, 2010 12.95 13.85 12.93 13.83 2,133 +0.62(+4.69%)
Jul 19, 2010 13.24 13.41 12.62 13.21 126,431 +0.00(+0.00%)
Jul 16, 2010 13.21 14.00 13.18 13.21 220,542 -0.88(-6.25%)
Jul 15, 2010 14.45 14.58 13.91 14.09 275,720 -0.38(-2.63%)
Jul 14, 2010 14.66 14.78 14.39 14.47 285,067 -0.29(-1.96%)
Jul 13, 2010 14.76 14.92 13.85 14.76 2,136 +1.06(+7.74%)
Jul 12, 2010 14.14 14.46 13.43 13.70 220,308 -0.48(-3.39%)
Jul 09, 2010 14.18 14.20 13.75 14.18 262,495 +0.24(+1.72%)
Jul 08, 2010 13.94 14.04 13.25 13.94 649 +0.25(+1.83%)
Jul 07, 2010 12.41 13.85 12.35 13.69 591,716 +1.14(+9.08%)
Jul 06, 2010 12.55 14.05 12.43 12.55 1,204 -1.03(-7.58%)
Jul 02, 2010 13.58 14.07 13.26 13.58 448,280 -0.31(-2.23%)
Jul 01, 2010 14.13 14.15 13.27 13.89 367,505 -0.10(-0.71%)
Jun 30, 2010 13.99 14.26 13.82 13.99 2,097 -0.06(-0.43%)
Jun 29, 2010 14.75 14.97 13.92 14.05 717,181 -1.87(-11.75%)
Jun 25, 2010 15.92 16.00 15.17 15.92 438,147 +0.43(+2.78%)
Jun 24, 2010 15.49 16.36 15.47 15.49 128 -0.98(-5.95%)
Jun 23, 2010 16.02 16.62 15.74 16.47 318,126 +0.47(+2.94%)
Jun 22, 2010 16.00 16.64 15.97 16.00 630 -0.42(-2.56%)
Jun 21, 2010 16.98 17.14 16.32 16.42 149,552 -0.31(-1.85%)
Jun 18, 2010 16.73 17.20 16.66 16.73 372,400 -0.07(-0.42%)
Jun 17, 2010 16.80 17.20 16.63 16.80 122 -0.25(-1.47%)
Jun 16, 2010 17.48 17.53 17.02 17.05 231,145 -0.67(-3.78%)
Jun 15, 2010 17.72 18.36 17.17 17.72 1,095 -0.53(-2.90%)
Jun 14, 2010 17.95 18.93 17.94 18.25 275,152 +0.55(+3.11%)
Jun 11, 2010 16.98 17.70 16.94 17.70 208,364 +0.45(+2.61%)
Jun 10, 2010 17.25 17.27 16.58 17.25 1,018 +0.83(+5.05%)
Jun 09, 2010 16.23 17.12 16.23 16.42 305,685 +0.31(+1.92%)
Jun 08, 2010 16.94 17.11 15.58 16.11 752,957 -0.78(-4.62%)
Jun 07, 2010 17.84 17.98 16.77 16.89 504,698 -0.92(-5.17%)
Jun 04, 2010 17.81 18.82 17.70 17.81 507,104 -1.47(-7.62%)
Jun 03, 2010 19.28 19.39 18.87 19.28 379,559 +0.16(+0.84%)
Jun 02, 2010 19.12 19.20 18.76 19.12 270,703 +0.17(+0.90%)
Jun 01, 2010 18.95 19.95 18.92 18.95 888 -1.25(-6.19%)
May 28, 2010 20.20 20.90 20.04 20.20 218,878 -0.42(-2.04%)
May 27, 2010 19.97 20.72 19.90 20.62 235,063 +1.13(+5.80%)
May 26, 2010 19.49 20.55 19.34 19.49 891 -0.10(-0.51%)
May 25, 2010 19.05 19.67 18.59 19.59 305,445 -0.14(-0.71%)
May 24, 2010 19.36 19.97 19.18 19.73 295,652 +0.29(+1.49%)
May 21, 2010 18.69 20.00 18.69 19.44 446,862 +0.34(+1.78%)
May 20, 2010 18.98 19.62 18.87 19.10 558,018 -0.96(-4.79%)
May 19, 2010 20.39 20.94 19.54 20.06 572,938 -0.48(-2.34%)
May 18, 2010 21.16 21.25 20.26 20.54 309,184 -0.34(-1.63%)
May 17, 2010 20.50 21.01 20.09 20.88 299,910 +0.46(+2.25%)
May 14, 2010 20.42 20.77 19.83 20.42 367,947 -0.49(-2.34%)
May 13, 2010 21.41 21.61 20.64 20.91 235,069 -0.51(-2.38%)
May 12, 2010 20.38 21.48 20.38 21.42 364,036 +1.22(+6.04%)
May 11, 2010 20.24 20.74 20.09 20.20 310,003 -0.30(-1.46%)
May 10, 2010 20.18 20.56 20.12 20.50 471,731 +1.87(+10.04%)
May 07, 2010 19.20 19.54 18.46 18.63 648,650 -0.94(-4.80%)
May 06, 2010 19.40 20.32 17.98 19.57 588,017 +0.32(+1.66%)
May 05, 2010 19.29 19.91 19.25 19.25 576,287 -0.60(-3.02%)
May 04, 2010 19.92 20.39 19.77 19.85 491,294 -0.70(-3.41%)
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