Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

25.98 USD -1.15 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.47 37.79 37.18 37.30 394,700 -0.11(-0.29%)
Nov 29, 2005 37.60 38.30 37.23 37.41 310,800 -0.09(-0.24%)
Nov 28, 2005 37.96 38.06 37.10 37.50 405,600 -0.40(-1.06%)
Nov 25, 2005 38.73 38.77 37.88 37.90 299,600 -0.93(-2.40%)
Nov 23, 2005 37.10 39.23 37.08 38.83 1,500,000 +2.35(+6.44%)
Nov 22, 2005 36.48 36.75 36.46 36.48 281,100 -0.15(-0.41%)
Nov 21, 2005 35.90 36.96 35.90 36.63 334,900 +0.69(+1.92%)
Nov 18, 2005 35.85 36.06 35.59 35.94 420,600 +0.49(+1.38%)
Nov 17, 2005 35.44 35.76 35.22 35.45 371,800 +0.24(+0.68%)
Nov 16, 2005 34.66 35.60 34.61 35.21 506,500 +0.64(+1.85%)
Nov 15, 2005 34.49 35.30 34.31 34.57 761,900 +0.08(+0.23%)
Nov 14, 2005 34.45 34.70 34.25 34.49 623,000 +0.96(+2.86%)
Nov 11, 2005 33.55 33.85 33.27 33.53 91,900 -0.22(-0.65%)
Nov 10, 2005 33.17 33.94 32.70 33.75 220,200 +0.52(+1.56%)
Nov 09, 2005 32.85 33.79 32.85 33.23 526,200 +0.43(+1.31%)
Nov 08, 2005 34.31 34.32 32.59 32.80 1,094,200 -1.76(-5.09%)
Nov 07, 2005 33.95 34.61 33.88 34.56 270,900 +0.62(+1.83%)
Nov 04, 2005 34.10 34.25 33.70 33.94 563,500 -0.36(-1.05%)
Nov 03, 2005 34.67 34.79 34.26 34.30 274,900 -0.22(-0.64%)
Nov 02, 2005 33.55 34.73 33.50 34.52 323,500 +0.92(+2.74%)
Nov 01, 2005 33.70 33.79 33.22 33.60 389,200 -0.22(-0.65%)
Oct 31, 2005 33.28 34.30 33.28 33.82 445,000 +0.61(+1.84%)
Oct 28, 2005 33.12 33.50 32.85 33.21 474,700 +0.24(+0.73%)
Oct 27, 2005 32.98 33.15 32.80 32.97 920,000 -0.12(-0.36%)
Oct 26, 2005 32.67 33.38 32.58 33.09 509,400 +0.44(+1.35%)
Oct 25, 2005 32.80 33.36 32.24 32.65 922,400 -0.30(-0.91%)
Oct 24, 2005 32.09 32.95 31.10 32.95 1,480,300 +2.45(+8.03%)
Oct 21, 2005 30.09 30.88 29.99 30.50 466,100 +0.42(+1.40%)
Oct 20, 2005 29.88 30.24 29.80 30.08 313,500 +0.25(+0.84%)
Oct 19, 2005 28.74 29.83 28.60 29.83 578,900 +0.97(+3.36%)
Oct 18, 2005 29.50 29.51 28.50 28.86 682,400 -1.34(-4.44%)
Oct 17, 2005 30.30 30.35 29.46 30.20 189,100 -0.10(-0.33%)
Oct 14, 2005 29.95 30.30 29.45 30.30 267,200 +0.65(+2.19%)
Oct 13, 2005 29.85 29.86 28.77 29.65 455,600 -0.26(-0.87%)
Oct 12, 2005 30.01 30.10 29.39 29.91 451,300 -0.23(-0.76%)
Oct 11, 2005 30.71 30.71 29.88 30.14 1,011,000 -0.34(-1.12%)
Oct 10, 2005 30.70 30.74 30.30 30.48 306,300 -0.22(-0.72%)
Oct 07, 2005 30.50 30.83 30.26 30.70 366,400 +0.23(+0.75%)
Oct 06, 2005 29.81 30.59 29.81 30.47 486,700 +0.52(+1.74%)
Oct 05, 2005 30.95 30.98 29.49 29.95 894,300 -1.32(-4.22%)
Oct 04, 2005 31.08 31.55 31.01 31.27 256,000 +0.19(+0.61%)
Oct 03, 2005 31.35 31.84 30.97 31.08 252,000 -0.27(-0.86%)
Sep 30, 2005 31.25 31.49 31.25 31.35 137,000 +0.06(+0.19%)
Sep 29, 2005 31.48 31.56 30.84 31.29 250,000 -0.17(-0.54%)
Sep 28, 2005 31.59 31.63 31.20 31.46 244,700 -0.07(-0.22%)
Sep 27, 2005 31.55 31.68 31.33 31.53 273,400 +0.04(+0.13%)
Sep 26, 2005 31.09 31.71 31.07 31.49 367,900 +0.49(+1.58%)
Sep 23, 2005 31.06 31.22 30.70 31.00 117,300 +0.01(+0.03%)
Sep 22, 2005 30.57 31.13 30.35 30.99 209,600 +0.46(+1.51%)
Sep 21, 2005 30.99 30.99 30.39 30.53 665,300 -0.56(-1.80%)
Sep 20, 2005 32.43 32.44 30.70 31.09 1,201,800 -1.36(-4.19%)
Sep 19, 2005 32.93 32.93 32.24 32.45 111,100 -0.41(-1.25%)
Sep 16, 2005 33.10 33.13 32.74 32.86 378,000 -0.10(-0.30%)
Sep 15, 2005 33.10 33.56 32.83 32.96 298,400 -0.14(-0.42%)
Sep 14, 2005 32.68 33.17 32.68 33.10 392,500 +0.42(+1.29%)
Sep 13, 2005 32.90 33.04 32.59 32.68 348,500 -0.28(-0.85%)
Sep 12, 2005 32.35 33.56 32.35 32.96 353,500 +0.71(+2.20%)
Sep 09, 2005 31.91 32.57 31.90 32.25 244,500 +0.44(+1.38%)
Sep 08, 2005 32.18 32.18 31.65 31.81 222,800 -0.42(-1.30%)
Sep 07, 2005 31.60 32.25 31.60 32.23 272,800 +0.53(+1.67%)
Sep 06, 2005 31.50 31.71 31.47 31.70 271,800 +0.33(+1.05%)
Sep 02, 2005 31.58 31.67 31.29 31.37 185,000 -0.18(-0.57%)
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