Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

31.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.00 19.17 18.89 19.06 305,900 -0.13(-0.68%)
Dec 30, 2019 18.95 19.20 18.79 19.19 259,228 +0.25(+1.32%)
Dec 27, 2019 18.90 19.00 18.81 18.94 165,800 +0.05(+0.26%)
Dec 26, 2019 18.82 18.96 18.61 18.89 174,077 +0.02(+0.11%)
Dec 24, 2019 18.72 18.87 18.64 18.87 99,500 +0.18(+0.96%)
Dec 23, 2019 18.66 18.74 18.42 18.69 180,245 +0.11(+0.59%)
Dec 20, 2019 18.58 18.81 18.52 18.58 409,100 -0.03(-0.16%)
Dec 19, 2019 18.35 18.66 18.29 18.61 209,383 +0.17(+0.92%)
Dec 18, 2019 18.28 18.53 18.23 18.44 185,271 +0.20(+1.10%)
Dec 17, 2019 17.86 18.31 17.57 18.24 246,726 +0.31(+1.73%)
Dec 16, 2019 17.85 18.19 17.85 17.93 293,088 +0.20(+1.13%)
Dec 13, 2019 17.68 17.82 17.41 17.73 381,400 -0.04(-0.23%)
Dec 12, 2019 17.67 17.91 17.59 17.77 165,398 +0.03(+0.17%)
Dec 11, 2019 17.55 17.80 17.49 17.74 174,399 +0.21(+1.20%)
Dec 10, 2019 17.61 17.72 17.47 17.53 175,476 -0.07(-0.40%)
Dec 09, 2019 17.30 17.69 17.24 17.60 217,036 +0.23(+1.32%)
Dec 06, 2019 17.33 17.54 17.33 17.37 197,400 +0.18(+1.05%)
Dec 05, 2019 17.21 17.44 17.16 17.19 156,029 -0.03(-0.17%)
Dec 04, 2019 17.49 17.56 17.21 17.22 160,254 -0.20(-1.15%)
Dec 03, 2019 17.49 17.49 17.17 17.42 196,180 -0.25(-1.41%)
Dec 02, 2019 17.94 17.97 17.57 17.67 215,865 -0.21(-1.17%)
Nov 29, 2019 17.75 17.93 17.59 17.88 156,400 +0.06(+0.34%)
Nov 27, 2019 17.64 17.88 17.51 17.82 165,600 +0.25(+1.42%)
Nov 26, 2019 17.66 18.01 17.54 17.57 272,068 -0.08(-0.45%)
Nov 25, 2019 17.22 17.73 17.17 17.65 220,475 +0.53(+3.10%)
Nov 22, 2019 17.25 17.46 17.10 17.12 181,300 -0.12(-0.70%)
Nov 21, 2019 18.15 18.15 17.10 17.24 342,296 -1.02(-5.59%)
Nov 20, 2019 18.41 18.44 18.17 18.26 173,441 -0.30(-1.62%)
Nov 19, 2019 18.84 18.97 18.55 18.56 167,293 -0.31(-1.64%)
Nov 18, 2019 19.11 19.14 18.83 18.87 188,154 -0.24(-1.26%)
Nov 15, 2019 19.02 19.14 18.82 19.11 251,000 +0.18(+0.95%)
Nov 14, 2019 18.81 18.98 18.68 18.93 190,781 +0.08(+0.42%)
Nov 13, 2019 19.08 19.08 18.75 18.85 151,041 -0.33(-1.72%)
Nov 12, 2019 19.24 19.44 19.04 19.18 243,672 -0.14(-0.72%)
Nov 11, 2019 19.40 19.50 19.30 19.32 133,313 -0.21(-1.08%)
Nov 08, 2019 19.41 19.66 19.23 19.53 247,300 -0.06(-0.31%)
Nov 07, 2019 19.55 19.78 19.39 19.59 293,236 +0.18(+0.93%)
Nov 06, 2019 19.61 20.19 19.20 19.41 297,476 -0.37(-1.87%)
Nov 05, 2019 20.11 20.76 19.16 19.78 546,394 +0.08(+0.41%)
Nov 04, 2019 19.77 19.86 19.48 19.70 239,215 -0.05(-0.25%)
Nov 01, 2019 19.75 20.02 19.59 19.75 207,600 +0.04(+0.20%)
Oct 31, 2019 19.90 19.96 19.39 19.71 261,492 -0.20(-1.00%)
Oct 30, 2019 19.77 19.91 19.43 19.91 177,242 +0.20(+1.01%)
Oct 29, 2019 19.32 19.75 19.27 19.71 170,414 +0.33(+1.70%)
Oct 28, 2019 19.59 19.60 19.37 19.38 152,224 +0.01(+0.05%)
Oct 25, 2019 18.98 19.44 18.98 19.37 129,400 +0.42(+2.22%)
Oct 24, 2019 19.43 19.44 18.78 18.95 171,387 -0.49(-2.52%)
Oct 23, 2019 19.40 19.47 19.19 19.44 137,996 +0.00(+0.00%)
Oct 22, 2019 19.20 19.59 19.14 19.44 112,935 +0.17(+0.88%)
Oct 21, 2019 19.11 19.52 19.11 19.27 225,716 +0.30(+1.58%)
Oct 18, 2019 18.81 19.04 18.10 18.97 306,400 -0.18(-0.94%)
Oct 17, 2019 18.98 19.18 18.98 19.15 121,865 +0.20(+1.06%)
Oct 16, 2019 18.80 19.09 18.80 18.95 107,183 +0.17(+0.91%)
Oct 15, 2019 18.80 19.03 18.63 18.78 100,967 +0.10(+0.54%)
Oct 14, 2019 18.60 18.78 18.40 18.68 102,664 +0.07(+0.38%)
Oct 11, 2019 18.64 18.98 18.58 18.61 184,000 +0.16(+0.87%)
Oct 10, 2019 18.27 18.55 18.27 18.45 153,683 +0.15(+0.82%)
Oct 09, 2019 18.80 18.80 18.17 18.30 199,222 -0.62(-3.28%)
Oct 08, 2019 18.80 19.05 18.44 18.92 288,154 +0.03(+0.16%)
Oct 07, 2019 18.49 19.00 18.43 18.89 271,808 +0.36(+1.94%)
Oct 04, 2019 18.29 18.57 18.15 18.53 160,900 +0.30(+1.65%)
Oct 03, 2019 18.74 18.74 17.94 18.23 162,565 -0.52(-2.77%)
Oct 02, 2019 18.91 18.91 18.54 18.75 252,659 -0.18(-0.95%)
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