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 (%)
Jun 30, 2009 10.55 10.71 10.30 10.36 306,609 -0.23(-2.17%)
Jun 29, 2009 10.40 10.75 10.30 10.59 254,068 +0.19(+1.83%)
Jun 26, 2009 10.39 10.59 10.27 10.40 424,005 -0.10(-0.95%)
Jun 25, 2009 10.40 10.56 10.34 10.50 229,686 +0.30(+2.94%)
Jun 24, 2009 10.13 10.40 9.910 10.20 476,228 +0.05(+0.49%)
Jun 23, 2009 10.58 10.58 9.900 10.15 499,249 -0.40(-3.79%)
Jun 22, 2009 10.88 10.94 10.55 10.55 251,951 -0.39(-3.56%)
Jun 19, 2009 10.96 11.27 10.75 10.94 552,111 +0.15(+1.39%)
Jun 18, 2009 10.96 11.01 10.65 10.79 414,726 -0.19(-1.73%)
Jun 17, 2009 11.11 11.14 10.59 10.98 310,367 -0.16(-1.44%)
Jun 16, 2009 11.66 11.72 11.08 11.14 308,266 -0.46(-3.97%)
Jun 15, 2009 12.22 12.25 11.45 11.60 304,354 -0.66(-5.38%)
Jun 12, 2009 12.28 12.36 11.98 12.26 230,489 -0.15(-1.21%)
Jun 11, 2009 12.63 12.74 12.28 12.41 268,435 -0.23(-1.82%)
Jun 10, 2009 12.76 13.13 12.40 12.64 298,056 +0.02(+0.16%)
Jun 09, 2009 12.81 12.84 12.49 12.62 240,988 -0.16(-1.25%)
Jun 08, 2009 12.83 12.97 12.51 12.78 356,120 -0.41(-3.11%)
Jun 05, 2009 13.23 13.49 13.03 13.19 165,077 +0.04(+0.30%)
Jun 04, 2009 13.08 13.20 12.64 13.15 201,006 +0.14(+1.08%)
Jun 03, 2009 13.74 13.79 12.80 13.01 316,456 -0.80(-5.79%)
Jun 02, 2009 13.15 13.95 12.82 13.81 467,136 +0.53(+3.99%)
Jun 01, 2009 13.00 13.42 12.46 13.28 397,974 +1.02(+8.32%)
May 29, 2009 11.98 12.26 11.77 12.26 350,992 +0.36(+3.03%)
May 28, 2009 11.65 11.97 11.45 11.90 554,785 +0.22(+1.88%)
May 27, 2009 11.58 12.33 11.26 11.68 479,336 -0.02(-0.17%)
May 26, 2009 10.26 11.74 10.26 11.70 470,700 +1.27(+12.18%)
May 22, 2009 10.32 10.69 10.05 10.43 377,776 +0.14(+1.36%)
May 21, 2009 10.61 10.67 10.06 10.29 465,308 -0.48(-4.46%)
May 20, 2009 10.54 10.93 10.42 10.77 565,459 +0.25(+2.38%)
May 19, 2009 10.56 10.70 10.30 10.52 468,313 -0.16(-1.50%)
May 18, 2009 10.10 10.96 10.10 10.68 637,594 +0.72(+7.23%)
May 15, 2009 10.15 10.32 9.860 9.960 521,417 -0.19(-1.87%)
May 14, 2009 10.89 10.94 10.05 10.15 607,303 -0.66(-6.11%)
May 13, 2009 12.00 12.09 10.72 10.81 727,369 -1.31(-10.81%)
May 12, 2009 12.88 13.20 12.00 12.12 570,358 -0.82(-6.34%)
May 11, 2009 13.00 13.26 12.91 12.94 321,677 -0.46(-3.43%)
May 08, 2009 13.16 13.53 12.93 13.40 508,168 +0.28(+2.13%)
May 07, 2009 13.33 13.68 12.94 13.12 678,291 -0.16(-1.20%)
May 06, 2009 13.65 13.65 12.69 13.28 556,479 -0.20(-1.48%)
May 05, 2009 13.47 13.58 13.23 13.48 744,543 -0.02(-0.15%)
May 04, 2009 13.44 13.50 13.40 13.50 715,852 -0.10(-0.74%)
May 01, 2009 13.41 13.72 13.34 13.60 679,166 +0.15(+1.12%)
Apr 30, 2009 13.39 13.54 12.76 13.45 726,152 +0.01(+0.07%)
Apr 29, 2009 12.84 13.60 12.56 13.44 533,787 +0.75(+5.91%)
Apr 28, 2009 12.16 13.04 12.01 12.69 321,247 +0.46(+3.76%)
Apr 27, 2009 12.48 12.69 12.06 12.23 408,362 -0.50(-3.93%)
Apr 24, 2009 11.28 13.15 11.28 12.73 540,119 +1.53(+13.66%)
Apr 23, 2009 11.84 12.25 10.94 11.20 541,404 -0.57(-4.84%)
Apr 22, 2009 11.17 12.63 10.66 11.77 1,199,876 -1.10(-8.55%)
Apr 21, 2009 11.73 12.87 11.73 12.87 318,282 +1.04(+8.79%)
Apr 20, 2009 12.20 12.48 11.67 11.83 355,424 -0.64(-5.13%)
Apr 17, 2009 12.36 13.19 12.29 12.47 889,530 -0.77(-5.82%)
Apr 16, 2009 13.09 13.41 12.71 13.24 543,719 +0.22(+1.69%)
Apr 15, 2009 13.58 14.29 12.91 13.02 584,755 -0.72(-5.24%)
Apr 14, 2009 14.20 14.42 13.67 13.74 235,198 -0.65(-4.52%)
Apr 13, 2009 14.08 14.47 13.61 14.39 740,753 +0.13(+0.91%)
Apr 09, 2009 12.86 14.26 12.85 14.26 650,191 +1.74(+13.90%)
Apr 08, 2009 12.44 13.16 12.26 12.52 333,639 +0.05(+0.40%)
Apr 07, 2009 12.77 13.18 12.40 12.47 511,398 -0.53(-4.08%)
Apr 06, 2009 13.07 13.11 12.59 13.00 397,290 -0.17(-1.29%)
Apr 03, 2009 12.56 13.32 12.11 13.17 283,597 +0.52(+4.11%)
Apr 02, 2009 11.88 12.92 11.68 12.65 270,555 +1.10(+9.52%)
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