Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

23.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.51 28.20 27.12 27.24 509,500 -0.74(-2.64%)
Feb 28, 2008 29.40 29.48 27.92 27.98 375,500 -1.48(-5.02%)
Feb 27, 2008 29.25 30.00 29.14 29.46 429,600 -0.01(-0.03%)
Feb 26, 2008 28.15 29.87 28.10 29.47 467,900 +1.07(+3.77%)
Feb 25, 2008 27.65 28.45 27.26 28.40 454,500 +0.80(+2.90%)
Feb 22, 2008 27.70 27.73 26.94 27.60 310,900 -0.04(-0.14%)
Feb 21, 2008 28.03 28.80 27.57 27.64 493,478 -0.14(-0.50%)
Feb 20, 2008 26.70 28.04 26.56 27.78 561,000 +0.94(+3.50%)
Feb 19, 2008 27.91 27.97 26.46 26.84 473,400 -0.81(-2.93%)
Feb 18, 2008 27.70 27.90 27.17 27.65 0 +0.00(+0.00%)
Feb 15, 2008 27.70 27.90 27.17 27.65 620,837 -0.26(-0.93%)
Feb 14, 2008 29.37 29.37 27.67 27.91 486,279 -1.34(-4.58%)
Feb 13, 2008 28.84 29.70 28.32 29.25 312,950 +0.63(+2.20%)
Feb 12, 2008 29.07 29.15 28.22 28.62 344,517 -0.49(-1.68%)
Feb 11, 2008 28.65 29.23 28.26 29.11 471,400 +0.70(+2.46%)
Feb 08, 2008 29.30 29.59 28.16 28.41 299,900 -0.94(-3.20%)
Feb 07, 2008 28.20 29.79 28.17 29.35 503,000 +0.93(+3.27%)
Feb 06, 2008 29.47 29.79 28.34 28.42 466,094 -0.87(-2.97%)
Feb 05, 2008 29.29 30.33 28.78 29.29 714,100 -0.46(-1.55%)
Feb 04, 2008 31.44 31.44 29.69 29.75 557,723 -1.84(-5.82%)
Feb 01, 2008 31.12 31.60 30.25 31.59 809,210 +0.64(+2.07%)
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%)
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