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 (%)
Nov 30, 2017 29.40 29.60 28.95 29.40 239,335 +0.15(+0.51%)
Nov 29, 2017 28.95 29.70 28.75 29.25 218,087 +0.25(+0.86%)
Nov 28, 2017 28.05 29.00 27.65 29.00 303,619 +1.05(+3.76%)
Nov 27, 2017 28.40 28.80 27.95 27.95 390,456 -0.45(-1.58%)
Nov 24, 2017 28.45 28.60 27.90 28.40 134,194 +0.05(+0.18%)
Nov 22, 2017 28.65 28.75 28.17 28.35 269,490 -0.30(-1.05%)
Nov 21, 2017 28.35 29.00 28.25 28.65 242,878 +0.35(+1.24%)
Nov 20, 2017 28.35 28.65 28.00 28.30 540,392 -0.05(-0.18%)
Nov 17, 2017 28.25 28.65 28.15 28.35 266,287 +0.15(+0.53%)
Nov 16, 2017 27.80 28.45 27.65 28.20 402,600 +0.75(+2.73%)
Nov 15, 2017 27.65 27.85 27.35 27.45 362,017 -0.30(-1.08%)
Nov 14, 2017 27.10 27.92 27.08 27.75 394,250 +0.60(+2.21%)
Nov 13, 2017 27.40 27.60 27.08 27.15 301,125 -0.40(-1.45%)
Nov 10, 2017 27.05 27.70 27.00 27.55 633,522 +0.35(+1.29%)
Nov 09, 2017 27.00 27.70 27.00 27.20 543,101 +0.15(+0.55%)
Nov 08, 2017 27.00 27.25 26.45 27.05 906,786 -0.05(-0.18%)
Nov 07, 2017 28.15 28.30 27.00 27.10 345,607 -0.95(-3.39%)
Nov 06, 2017 28.65 28.75 27.95 28.05 503,415 -0.75(-2.60%)
Nov 03, 2017 29.05 29.20 28.65 28.80 277,929 -0.25(-0.86%)
Nov 02, 2017 29.15 29.55 28.60 29.05 381,250 -0.30(-1.02%)
Nov 01, 2017 30.05 30.10 29.05 29.35 225,049 -0.40(-1.34%)
Oct 31, 2017 29.05 30.05 29.05 29.75 288,956 +0.60(+2.06%)
Oct 30, 2017 30.10 30.10 29.05 29.15 324,932 -0.90(-3.00%)
Oct 27, 2017 31.30 31.30 29.95 30.05 334,598 -1.20(-3.84%)
Oct 26, 2017 31.60 31.60 30.55 31.25 420,798 +0.25(+0.81%)
Oct 25, 2017 31.50 31.50 30.75 31.00 285,183 -0.40(-1.27%)
Oct 24, 2017 31.00 31.70 30.95 31.40 199,318 +0.30(+0.96%)
Oct 23, 2017 31.25 31.40 30.85 31.10 228,539 -0.15(-0.48%)
Oct 20, 2017 31.10 31.40 30.95 31.25 181,511 +0.25(+0.81%)
Oct 19, 2017 30.80 31.25 30.55 31.00 292,170 +0.00(+0.00%)
Oct 18, 2017 30.15 31.20 30.15 31.00 391,268 +0.80(+2.65%)
Oct 17, 2017 29.80 30.45 29.75 30.20 205,833 +0.45(+1.51%)
Oct 16, 2017 30.15 30.15 29.50 29.75 188,883 -0.35(-1.16%)
Oct 13, 2017 29.75 30.55 29.30 30.10 622,838 +1.10(+3.79%)
Oct 12, 2017 28.25 29.85 27.65 29.00 883,989 -1.50(-4.92%)
Oct 11, 2017 31.25 31.25 30.38 30.50 409,854 -0.80(-2.56%)
Oct 10, 2017 31.50 31.80 31.15 31.30 199,958 -0.05(-0.16%)
Oct 09, 2017 31.65 32.20 31.30 31.35 272,878 -0.05(-0.16%)
Oct 06, 2017 31.95 32.30 31.30 31.40 237,733 -0.75(-2.33%)
Oct 05, 2017 32.45 32.55 32.03 32.15 161,819 -0.30(-0.92%)
Oct 04, 2017 32.45 32.90 32.30 32.45 183,545 -0.10(-0.31%)
Oct 03, 2017 32.50 32.70 32.20 32.55 200,123 +0.15(+0.46%)
Oct 02, 2017 32.30 32.65 32.00 32.40 270,382 +0.00(+0.00%)
Sep 29, 2017 32.40 32.60 32.15 32.40 282,363 -0.05(-0.15%)
Sep 28, 2017 31.95 32.50 31.58 32.45 285,292 +0.50(+1.56%)
Sep 27, 2017 31.25 32.00 31.15 31.95 286,384 +0.80(+2.57%)
Sep 26, 2017 30.80 31.50 30.80 31.15 153,814 +0.50(+1.63%)
Sep 25, 2017 30.60 30.85 30.48 30.65 215,609 +0.05(+0.16%)
Sep 22, 2017 30.20 30.80 30.20 30.60 211,520 +0.30(+0.99%)
Sep 21, 2017 30.70 30.80 30.20 30.30 212,928 -0.45(-1.46%)
Sep 20, 2017 30.60 30.95 30.55 30.75 234,199 +0.05(+0.16%)
Sep 19, 2017 30.65 31.00 30.58 30.70 216,761 +0.05(+0.16%)
Sep 18, 2017 30.25 30.88 30.25 30.65 224,950 +0.45(+1.49%)
Sep 15, 2017 30.00 30.35 29.90 30.20 562,001 +0.25(+0.83%)
Sep 14, 2017 30.15 30.40 29.90 29.95 247,246 -0.30(-0.99%)
Sep 13, 2017 30.40 30.75 30.15 30.25 300,271 -0.25(-0.82%)
Sep 12, 2017 30.30 31.00 30.25 30.50 244,005 +0.30(+0.99%)
Sep 11, 2017 30.65 30.75 30.12 30.20 120,673 -0.30(-0.98%)
Sep 08, 2017 30.20 30.70 29.85 30.50 164,625 +0.30(+0.99%)
Sep 07, 2017 30.30 30.55 29.75 30.20 300,052 +0.10(+0.33%)
Sep 06, 2017 30.00 30.15 29.65 30.10 151,969 +0.20(+0.67%)
Sep 05, 2017 29.80 30.10 29.65 29.90 260,964 +0.10(+0.34%)
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