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 (%)
Mar 29, 2002 37.90 38.40 37.80 38.06 415,800 +0.00(+0.00%)
Mar 28, 2002 37.90 38.40 37.80 38.06 415,700 +0.19(+0.50%)
Mar 27, 2002 37.05 37.95 37.03 37.87 169,600 +0.77(+2.08%)
Mar 26, 2002 36.30 37.40 36.21 37.10 227,600 +0.85(+2.34%)
Mar 25, 2002 36.96 37.15 36.07 36.25 244,800 -0.46(-1.25%)
Mar 22, 2002 35.80 36.96 35.80 36.71 628,700 +0.16(+0.44%)
Mar 21, 2002 38.50 38.50 36.55 36.55 453,400 -1.85(-4.82%)
Mar 20, 2002 38.75 38.83 38.10 38.40 9,200,000 -0.50(-1.29%)
Mar 19, 2002 38.70 39.05 38.65 38.90 286,600 +0.20(+0.52%)
Mar 18, 2002 39.33 39.33 38.60 38.70 319,000 -0.63(-1.60%)
Mar 15, 2002 39.70 39.80 39.33 39.33 79,500 -0.39(-0.98%)
Mar 14, 2002 40.11 40.22 39.60 39.72 146,000 -0.32(-0.80%)
Mar 13, 2002 40.00 40.19 39.55 40.04 347,600 +0.14(+0.35%)
Mar 12, 2002 40.03 40.25 39.80 39.90 478,800 -0.15(-0.37%)
Mar 11, 2002 40.00 40.05 39.80 40.05 168,100 +0.05(+0.12%)
Mar 08, 2002 40.70 41.05 40.00 40.00 355,400 -0.52(-1.28%)
Mar 07, 2002 40.40 41.23 40.40 40.52 139,700 +0.01(+0.02%)
Mar 06, 2002 40.85 40.89 40.38 40.51 366,700 -0.34(-0.83%)
Mar 05, 2002 41.75 41.90 40.71 40.85 418,000 -1.15(-2.74%)
Mar 04, 2002 40.65 42.15 40.65 42.00 255,900 +1.23(+3.02%)
Mar 01, 2002 40.53 40.77 39.60 40.77 188,900 +0.24(+0.59%)
Feb 28, 2002 39.90 41.10 39.60 40.53 359,100 +0.70(+1.76%)
Feb 27, 2002 39.55 39.95 39.20 39.83 197,100 +0.53(+1.35%)
Feb 26, 2002 37.50 39.41 37.49 39.30 516,300 +1.90(+5.08%)
Feb 25, 2002 37.15 37.50 37.15 37.40 260,200 +0.31(+0.84%)
Feb 22, 2002 37.36 37.36 36.42 37.09 74,400 -0.26(-0.70%)
Feb 21, 2002 37.15 37.65 36.93 37.35 93,800 +0.06(+0.16%)
Feb 20, 2002 36.90 37.35 36.40 37.29 214,400 +0.39(+1.06%)
Feb 19, 2002 37.00 37.13 36.90 36.90 390,000 -0.57(-1.52%)
Feb 18, 2002 38.05 38.05 37.32 37.47 232,700 +0.00(+0.00%)
Feb 15, 2002 38.05 38.05 37.32 37.47 232,700 -0.47(-1.24%)
Feb 14, 2002 38.10 38.25 37.87 37.94 213,300 -0.06(-0.16%)
Feb 13, 2002 37.85 38.39 37.85 38.00 61,400 +0.15(+0.40%)
Feb 12, 2002 37.90 38.35 37.65 37.85 188,500 -0.05(-0.13%)
Feb 11, 2002 36.00 38.24 36.00 37.90 306,400 +1.20(+3.27%)
Feb 08, 2002 37.60 37.73 36.70 36.70 260,600 -0.90(-2.39%)
Feb 07, 2002 37.90 38.00 37.41 37.60 155,900 -0.35(-0.92%)
Feb 06, 2002 38.65 38.65 37.85 37.95 92,200 -0.70(-1.81%)
Feb 05, 2002 38.31 38.70 37.65 38.65 151,300 +0.35(+0.91%)
Feb 04, 2002 39.95 40.04 38.10 38.30 253,200 -1.65(-4.13%)
Feb 01, 2002 40.13 40.13 39.34 39.95 199,100 +0.07(+0.18%)
Jan 31, 2002 39.85 40.08 39.45 39.88 91,900 +0.09(+0.23%)
Jan 30, 2002 38.65 39.89 38.50 39.79 201,000 +1.09(+2.82%)
Jan 29, 2002 40.25 40.26 38.70 38.70 243,500 -1.13(-2.84%)
Jan 28, 2002 39.51 40.01 39.50 39.83 228,400 +0.22(+0.56%)
Jan 25, 2002 38.75 39.65 38.75 39.61 225,700 +1.01(+2.62%)
Jan 24, 2002 38.30 38.95 38.30 38.60 314,700 +0.35(+0.92%)
Jan 23, 2002 38.90 38.91 38.15 38.25 569,700 -0.87(-2.22%)
Jan 22, 2002 38.80 39.12 38.49 39.12 305,400 +0.48(+1.24%)
Jan 21, 2002 38.16 39.00 38.10 38.64 226,300 +0.00(+0.00%)
Jan 18, 2002 38.16 39.00 38.10 38.64 225,300 +0.23(+0.60%)
Jan 17, 2002 39.45 39.50 37.55 38.41 662,800 -1.19(-3.01%)
Jan 16, 2002 40.44 40.50 39.53 39.60 112,100 -0.84(-2.08%)
Jan 15, 2002 40.60 40.70 40.40 40.44 173,100 +0.09(+0.22%)
Jan 14, 2002 40.90 40.97 40.31 40.35 102,700 -0.76(-1.85%)
Jan 11, 2002 41.30 41.54 40.95 41.11 98,300 -0.15(-0.36%)
Jan 10, 2002 41.98 41.99 41.25 41.26 140,100 -0.33(-0.79%)
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