Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

23.77 USD -0.39 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 42.17 42.18 41.50 42.02 295,100 -0.15(-0.36%)
Mar 30, 2006 42.40 42.50 41.81 42.17 169,500 -0.23(-0.54%)
Mar 29, 2006 41.90 42.53 41.57 42.40 433,000 +0.46(+1.10%)
Mar 28, 2006 42.88 42.88 41.94 41.94 208,400 -0.89(-2.08%)
Mar 27, 2006 42.50 42.83 42.04 42.83 184,300 +0.43(+1.01%)
Mar 24, 2006 42.47 42.50 42.12 42.40 135,200 -0.03(-0.07%)
Mar 23, 2006 41.77 42.46 41.65 42.43 203,600 +0.66(+1.58%)
Mar 22, 2006 41.07 41.86 40.72 41.77 162,500 +0.78(+1.90%)
Mar 21, 2006 41.44 41.76 40.99 40.99 180,600 -0.62(-1.49%)
Mar 20, 2006 41.94 42.00 41.38 41.61 222,400 -0.48(-1.14%)
Mar 17, 2006 41.40 42.30 41.38 42.09 571,000 +0.69(+1.67%)
Mar 16, 2006 39.98 41.60 39.92 41.40 332,800 +1.43(+3.58%)
Mar 15, 2006 39.87 40.04 39.41 39.97 230,200 +0.11(+0.28%)
Mar 14, 2006 39.04 39.95 39.04 39.86 272,900 +0.83(+2.13%)
Mar 13, 2006 39.45 39.96 38.95 39.03 330,600 -0.47(-1.19%)
Mar 10, 2006 40.10 40.15 39.50 39.50 384,100 -0.58(-1.45%)
Mar 09, 2006 40.10 40.15 39.76 40.08 228,100 -0.14(-0.35%)
Mar 08, 2006 39.78 40.36 39.50 40.22 187,400 +0.45(+1.13%)
Mar 07, 2006 39.99 40.10 39.50 39.77 231,800 -0.33(-0.82%)
Mar 06, 2006 39.48 40.44 39.48 40.10 234,300 -0.33(-0.82%)
Mar 03, 2006 40.32 40.90 40.04 40.43 166,600 -0.09(-0.22%)
Mar 02, 2006 40.89 40.98 40.38 40.52 323,900 -0.47(-1.15%)
Mar 01, 2006 40.71 40.99 40.40 40.99 508,800 +0.28(+0.69%)
Feb 28, 2006 41.04 41.01 40.29 40.71 428,700 -0.33(-0.80%)
Feb 27, 2006 40.72 41.19 40.68 41.04 187,100 +0.32(+0.79%)
Feb 24, 2006 40.78 40.94 40.36 40.72 255,500 -0.09(-0.22%)
Feb 23, 2006 40.40 40.91 40.15 40.81 284,500 +0.37(+0.91%)
Feb 22, 2006 40.28 40.86 40.17 40.44 241,700 +0.21(+0.52%)
Feb 21, 2006 40.30 40.53 39.80 40.23 196,100 -0.01(-0.02%)
Feb 17, 2006 40.39 40.41 39.93 40.24 148,100 -0.14(-0.35%)
Feb 16, 2006 40.23 40.55 40.17 40.38 174,600 +0.15(+0.37%)
Feb 15, 2006 40.00 40.32 39.74 40.23 190,200 +0.16(+0.40%)
Feb 14, 2006 39.65 40.36 39.43 40.07 230,200 +0.57(+1.44%)
Feb 13, 2006 40.17 40.17 39.40 39.50 356,600 -0.71(-1.77%)
Feb 10, 2006 40.26 40.28 39.94 40.21 238,500 -0.05(-0.12%)
Feb 09, 2006 40.44 40.59 40.25 40.26 303,300 -0.06(-0.15%)
Feb 08, 2006 40.30 40.36 39.94 40.32 513,100 +0.22(+0.55%)
Feb 07, 2006 40.15 40.70 39.87 40.10 428,900 -0.19(-0.47%)
Feb 06, 2006 40.04 40.37 39.67 40.29 435,400 +0.35(+0.88%)
Feb 03, 2006 39.85 40.28 39.80 39.94 418,000 -0.06(-0.15%)
Feb 02, 2006 40.29 40.46 39.44 40.00 755,400 -0.28(-0.70%)
Feb 01, 2006 41.25 41.55 39.94 40.28 1,222,500 -2.23(-5.25%)
Jan 31, 2006 42.20 42.60 42.00 42.51 487,000 +0.24(+0.57%)
Jan 30, 2006 42.35 42.78 42.15 42.27 837,200 +0.02(+0.05%)
Jan 27, 2006 42.29 42.68 41.91 42.25 578,100 -0.03(-0.07%)
Jan 26, 2006 40.60 42.45 40.54 42.28 1,222,300 +1.90(+4.71%)
Jan 25, 2006 40.62 40.64 40.05 40.38 366,600 -0.04(-0.10%)
Jan 24, 2006 40.35 40.74 40.23 40.42 799,800 +0.13(+0.32%)
Jan 23, 2006 40.04 40.60 39.87 40.29 632,200 +0.19(+0.47%)
Jan 20, 2006 41.00 41.00 40.10 40.10 515,200 -0.90(-2.20%)
Jan 19, 2006 41.25 41.52 40.91 41.00 1,258,300 -0.50(-1.20%)
Jan 18, 2006 39.55 41.70 39.49 41.50 4,004,400 +3.78(+10.02%)
Jan 17, 2006 37.99 38.06 37.30 37.72 730,200 -0.26(-0.68%)
Jan 13, 2006 38.55 38.81 37.98 37.98 290,500 -0.66(-1.71%)
Jan 12, 2006 38.70 38.98 38.49 38.64 403,400 -0.01(-0.03%)
Jan 11, 2006 38.61 38.80 38.48 38.65 466,300 +0.05(+0.13%)
Jan 10, 2006 38.34 38.79 38.29 38.60 529,800 +0.27(+0.70%)
Jan 09, 2006 37.69 38.47 37.69 38.33 376,100 +0.55(+1.46%)
Jan 06, 2006 37.42 37.80 37.07 37.78 322,500 +0.30(+0.80%)
Jan 05, 2006 37.30 37.49 37.15 37.48 211,800 +0.13(+0.35%)
Jan 04, 2006 37.39 37.43 36.89 37.35 282,600 +0.02(+0.05%)
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