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 (%)
Dec 30, 2011 24.26 24.26 23.70 23.71 288,964 -0.55(-2.27%)
Dec 29, 2011 23.69 24.40 23.53 24.26 168,335 +0.68(+2.88%)
Dec 28, 2011 24.07 24.32 23.49 23.58 241,720 -0.56(-2.32%)
Dec 27, 2011 23.75 24.28 23.61 24.14 171,117 +0.22(+0.92%)
Dec 23, 2011 23.69 24.09 23.52 23.92 139,141 +0.57(+2.44%)
Dec 21, 2011 22.91 23.57 22.64 23.35 273,783 +0.32(+1.39%)
Dec 20, 2011 22.36 23.04 22.29 23.03 273,866 +1.21(+5.55%)
Dec 19, 2011 21.50 22.35 21.43 21.82 434,579 +0.54(+2.54%)
Dec 16, 2011 22.41 22.75 21.17 21.28 978,876 -0.93(-4.19%)
Dec 15, 2011 22.13 22.70 21.94 22.21 335,773 +0.49(+2.26%)
Dec 14, 2011 22.06 22.41 21.69 21.72 395,913 -0.71(-3.17%)
Dec 13, 2011 23.02 23.17 22.15 22.43 501,641 -0.49(-2.14%)
Dec 12, 2011 22.59 22.94 22.11 22.92 308,294 -0.02(-0.09%)
Dec 09, 2011 21.68 23.26 21.38 22.94 510,864 +1.38(+6.40%)
Dec 08, 2011 21.96 22.36 21.48 21.56 348,055 -0.71(-3.19%)
Dec 07, 2011 21.50 22.37 21.50 22.27 357,384 +0.64(+2.96%)
Dec 06, 2011 21.58 22.03 21.40 21.63 230,726 +0.05(+0.23%)
Dec 05, 2011 21.21 21.79 20.96 21.58 311,890 +0.83(+4.00%)
Dec 02, 2011 20.99 21.48 20.64 20.75 203,228 +0.12(+0.58%)
Dec 01, 2011 20.28 21.00 20.19 20.63 382,002 +0.33(+1.63%)
Nov 30, 2011 19.46 20.50 19.46 20.30 676,136 +1.46(+7.75%)
Nov 29, 2011 18.47 18.92 18.20 18.84 431,412 +0.41(+2.22%)
Nov 28, 2011 18.23 18.90 18.14 18.43 437,449 +0.93(+5.31%)
Nov 25, 2011 17.24 17.72 17.24 17.50 156,745 +0.13(+0.75%)
Nov 23, 2011 18.00 18.17 17.08 17.37 329,417 -0.93(-5.08%)
Nov 22, 2011 18.42 18.81 18.10 18.30 160,855 -0.24(-1.29%)
Nov 21, 2011 18.78 18.84 18.37 18.54 260,788 -0.65(-3.39%)
Nov 18, 2011 19.00 19.30 18.89 19.19 195,024 +0.27(+1.43%)
Nov 17, 2011 19.12 19.37 18.76 18.92 301,166 -0.18(-0.94%)
Nov 16, 2011 19.43 19.71 19.02 19.10 242,517 -0.64(-3.24%)
Nov 15, 2011 19.34 19.88 19.07 19.74 206,938 +0.23(+1.18%)
Nov 14, 2011 19.69 20.01 19.41 19.51 174,946 -0.33(-1.66%)
Nov 11, 2011 19.60 20.34 19.52 19.84 173,907 +0.52(+2.69%)
Nov 10, 2011 19.36 19.76 19.05 19.32 160,637 +0.37(+1.95%)
Nov 09, 2011 19.22 19.46 18.92 18.95 425,531 -0.93(-4.68%)
Nov 08, 2011 19.56 19.94 18.90 19.88 222,284 +0.48(+2.47%)
Nov 07, 2011 19.15 19.43 18.92 19.40 370,757 +0.20(+1.04%)
Nov 04, 2011 18.70 19.44 18.61 19.20 363,437 +0.17(+0.89%)
Nov 03, 2011 19.07 19.46 18.41 19.03 396,742 +0.03(+0.16%)
Nov 02, 2011 18.60 19.06 18.42 19.00 362,460 +0.82(+4.51%)
Nov 01, 2011 19.08 19.10 17.78 18.18 526,278 -1.62(-8.18%)
Oct 31, 2011 20.02 20.45 19.78 19.80 201,352 -0.64(-3.13%)
Oct 28, 2011 20.79 21.01 20.14 20.44 311,569 -0.41(-1.97%)
Oct 27, 2011 21.75 22.18 20.77 20.85 734,402 -0.10(-0.48%)
Oct 26, 2011 20.44 21.27 20.07 20.95 665,885 +0.82(+4.07%)
Oct 25, 2011 20.79 22.18 20.07 20.13 1,738,798 +0.51(+2.60%)
Oct 24, 2011 18.66 19.72 18.36 19.62 571,244 +1.12(+6.05%)
Oct 21, 2011 17.59 18.59 17.38 18.50 416,872 +1.29(+7.50%)
Oct 20, 2011 17.31 17.31 16.56 17.21 224,442 -0.01(-0.06%)
Oct 19, 2011 17.12 17.87 17.07 17.22 286,921 -0.02(-0.12%)
Oct 18, 2011 16.17 17.45 15.79 17.24 346,037 +1.14(+7.08%)
Oct 17, 2011 16.44 16.58 15.92 16.10 248,176 -0.46(-2.78%)
Oct 14, 2011 16.50 16.70 16.00 16.56 134,254 +0.34(+2.10%)
Oct 13, 2011 16.45 16.68 15.96 16.22 144,755 -0.25(-1.52%)
Oct 12, 2011 16.26 16.79 16.08 16.47 214,483 +0.42(+2.62%)
Oct 11, 2011 15.44 16.18 15.40 16.05 217,654 +0.44(+2.82%)
Oct 10, 2011 15.11 15.64 15.03 15.61 213,694 +0.91(+6.19%)
Oct 07, 2011 15.50 15.50 14.38 14.70 295,115 -0.73(-4.73%)
Oct 06, 2011 14.81 15.49 14.80 15.43 405,778 +1.26(+8.89%)
Oct 05, 2011 13.93 14.34 13.70 14.17 214,549 +0.08(+0.57%)
Oct 04, 2011 12.42 14.12 12.30 14.09 407,750 +1.48(+11.74%)
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