Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

25.98 USD -1.15 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.20 28.39 27.41 28.04 292,983 -0.08(-0.28%)
May 29, 2008 27.66 28.75 27.46 28.12 250,917 +0.43(+1.55%)
May 28, 2008 27.46 28.44 27.23 27.69 286,519 +0.26(+0.95%)
May 27, 2008 27.00 27.98 26.77 27.43 383,770 +0.62(+2.31%)
May 26, 2008 26.85 27.19 26.25 26.81 0 +0.00(+0.00%)
May 23, 2008 26.85 27.19 26.25 26.81 315,179 -0.22(-0.81%)
May 22, 2008 26.88 27.21 26.72 27.03 366,753 +0.12(+0.45%)
May 21, 2008 28.00 28.32 26.53 26.91 607,768 -1.15(-4.10%)
May 20, 2008 28.38 28.50 27.44 28.06 521,564 -0.72(-2.50%)
May 19, 2008 28.95 29.66 28.46 28.78 319,243 -0.23(-0.79%)
May 16, 2008 30.14 30.14 28.38 29.01 450,518 -1.13(-3.75%)
May 15, 2008 30.00 30.42 29.44 30.14 328,592 +0.25(+0.84%)
May 14, 2008 29.00 30.15 28.83 29.89 351,562 +0.97(+3.35%)
May 13, 2008 29.24 29.50 28.53 28.92 230,976 -0.16(-0.55%)
May 12, 2008 28.05 29.13 27.96 29.08 247,926 +1.12(+4.01%)
May 09, 2008 27.90 28.94 27.90 27.96 507,440 -0.42(-1.48%)
May 08, 2008 27.90 28.46 27.67 28.38 628,816 +0.47(+1.68%)
May 07, 2008 28.46 28.95 27.62 27.91 822,447 -0.16(-0.57%)
May 06, 2008 27.90 28.29 27.29 28.07 376,938 -0.07(-0.25%)
May 05, 2008 28.65 28.93 27.83 28.14 256,262 -0.61(-2.12%)
May 02, 2008 28.50 29.21 28.26 28.75 282,409 +0.15(+0.52%)
May 01, 2008 27.51 28.86 27.28 28.60 390,912 +1.13(+4.11%)
Apr 30, 2008 28.29 28.58 27.16 27.47 327,095 -0.62(-2.21%)
Apr 29, 2008 28.55 28.94 27.58 28.09 360,907 -0.24(-0.85%)
Apr 28, 2008 28.82 28.82 27.43 28.33 499,259 -0.63(-2.18%)
Apr 25, 2008 28.67 29.41 28.21 28.96 461,683 +0.37(+1.29%)
Apr 24, 2008 27.11 28.77 26.87 28.59 792,627 +1.47(+5.42%)
Apr 23, 2008 28.02 28.10 26.85 27.12 536,059 -0.79(-2.83%)
Apr 22, 2008 27.99 28.66 27.01 27.91 847,756 +0.27(+0.98%)
Apr 21, 2008 28.10 28.77 27.47 27.64 634,280 -0.95(-3.32%)
Apr 18, 2008 28.07 29.15 28.07 28.59 537,446 +0.75(+2.69%)
Apr 17, 2008 28.42 28.56 27.77 27.84 342,808 -0.65(-2.28%)
Apr 16, 2008 28.00 28.82 27.63 28.49 529,135 +0.94(+3.41%)
Apr 15, 2008 26.75 28.00 26.50 27.55 514,754 +1.01(+3.81%)
Apr 14, 2008 26.88 27.25 26.52 26.54 310,592 -0.45(-1.67%)
Apr 11, 2008 28.48 28.48 26.72 26.99 640,848 -0.77(-2.77%)
Apr 10, 2008 27.60 29.01 27.19 27.76 932,339 -0.43(-1.53%)
Apr 09, 2008 29.11 29.48 28.06 28.19 325,531 -1.07(-3.66%)
Apr 08, 2008 29.76 29.86 29.07 29.26 412,273 -0.80(-2.66%)
Apr 07, 2008 29.90 30.74 29.66 30.06 482,665 +0.40(+1.35%)
Apr 04, 2008 30.70 30.70 29.62 29.66 456,144 -1.24(-4.01%)
Apr 03, 2008 29.88 31.37 29.02 30.90 555,880 +0.73(+2.42%)
Apr 02, 2008 29.77 30.72 29.60 30.17 754,739 +0.97(+3.32%)
Apr 01, 2008 28.95 30.09 28.77 29.20 1,102,107 +0.77(+2.71%)
Mar 31, 2008 27.27 28.93 27.01 28.43 1,145,274 +1.24(+4.56%)
Mar 28, 2008 28.44 28.70 27.16 27.19 512,799 -1.35(-4.73%)
Mar 27, 2008 29.44 29.56 28.53 28.54 785,882 -1.10(-3.71%)
Mar 26, 2008 30.32 30.51 29.48 29.64 754,973 -1.00(-3.26%)
Mar 25, 2008 31.23 31.27 29.61 30.64 1,138,890 -1.34(-4.19%)
Mar 24, 2008 29.61 31.98 29.57 31.98 1,983,913 +2.56(+8.70%)
Mar 21, 2008 28.57 29.68 28.14 29.42 3,955,032 +0.00(+0.00%)
Mar 20, 2008 28.57 29.68 28.14 29.42 3,955,032 +1.27(+4.51%)
Mar 19, 2008 27.80 29.00 27.79 28.15 714,895 +0.57(+2.07%)
Mar 18, 2008 26.50 27.82 25.97 27.58 765,029 +1.66(+6.40%)
Mar 17, 2008 26.02 26.60 24.88 25.92 807,934 -0.81(-3.03%)
Mar 14, 2008 26.88 27.20 25.65 26.73 564,900 +0.06(+0.22%)
Mar 13, 2008 26.00 27.04 25.64 26.67 444,400 +0.38(+1.45%)
Mar 12, 2008 26.60 27.23 26.24 26.29 341,215 -0.11(-0.42%)
Mar 11, 2008 26.16 26.52 25.56 26.40 577,200 +1.01(+3.98%)
Mar 10, 2008 25.99 26.33 25.36 25.39 266,200 -0.42(-1.63%)
Mar 07, 2008 25.51 26.58 25.36 25.81 282,200 +0.21(+0.82%)
Mar 06, 2008 27.40 27.40 25.51 25.60 379,548 -0.95(-3.58%)
Mar 05, 2008 26.57 27.22 26.38 26.55 570,472 +0.06(+0.23%)
Mar 04, 2008 26.98 27.30 26.41 26.49 785,141 -0.83(-3.04%)
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