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 (%)
Aug 31, 2012 22.03 22.40 21.75 22.08 214,063 +0.25(+1.15%)
Aug 30, 2012 21.69 21.84 21.56 21.83 162,770 -0.01(-0.05%)
Aug 29, 2012 21.50 21.94 21.48 21.84 175,169 +0.29(+1.35%)
Aug 27, 2012 21.93 22.00 21.45 21.55 254,784 -0.34(-1.55%)
Aug 24, 2012 21.83 22.03 21.51 21.89 131,001 -0.07(-0.32%)
Aug 23, 2012 22.30 22.53 21.82 21.96 134,169 -0.39(-1.74%)
Aug 22, 2012 22.43 22.60 22.11 22.35 153,173 +0.03(+0.13%)
Aug 21, 2012 22.48 23.08 22.23 22.32 155,930 -0.12(-0.53%)
Aug 20, 2012 22.99 23.01 22.29 22.44 214,360 -0.63(-2.73%)
Aug 17, 2012 22.34 23.10 21.90 23.07 260,127 +0.72(+3.22%)
Aug 16, 2012 21.58 22.45 21.25 22.35 174,730 +0.71(+3.28%)
Aug 15, 2012 21.38 21.69 21.22 21.64 121,943 +0.23(+1.07%)
Aug 14, 2012 21.71 22.09 21.31 21.41 235,028 -0.11(-0.51%)
Aug 13, 2012 21.41 21.58 21.00 21.52 124,348 +0.05(+0.23%)
Aug 10, 2012 21.73 21.91 21.28 21.47 109,076 -0.30(-1.38%)
Aug 09, 2012 21.83 22.03 21.57 21.77 109,375 -0.01(-0.05%)
Aug 08, 2012 21.74 22.13 21.60 21.78 102,038 -0.11(-0.50%)
Aug 07, 2012 21.38 22.06 21.38 21.89 181,383 +0.68(+3.21%)
Aug 06, 2012 21.04 21.59 21.01 21.21 248,880 +0.17(+0.81%)
Aug 03, 2012 20.60 21.16 20.50 21.04 302,911 +0.82(+4.06%)
Aug 02, 2012 20.27 20.55 19.77 20.22 335,188 +0.12(+0.60%)
Aug 01, 2012 20.74 20.90 19.94 20.10 308,443 -0.53(-2.57%)
Jul 31, 2012 20.36 20.71 20.34 20.63 332,652 +0.24(+1.18%)
Jul 30, 2012 20.08 20.44 19.92 20.39 516,817 +0.31(+1.54%)
Jul 27, 2012 20.18 20.38 19.68 20.08 483,029 -0.07(-0.35%)
Jul 26, 2012 19.66 20.74 19.54 20.15 1,420,346 -0.85(-4.05%)
Jul 25, 2012 21.60 21.68 20.77 21.00 316,951 -0.35(-1.64%)
Jul 24, 2012 22.24 22.36 21.29 21.35 226,618 -0.85(-3.83%)
Jul 23, 2012 21.56 22.32 21.44 22.20 436,491 +0.11(+0.50%)
Jul 20, 2012 21.66 22.47 21.64 22.09 340,203 +0.17(+0.78%)
Jul 19, 2012 21.79 21.97 21.20 21.92 351,051 +0.29(+1.34%)
Jul 18, 2012 21.08 21.75 20.94 21.63 233,521 +0.40(+1.88%)
Jul 17, 2012 21.29 21.42 20.97 21.23 649,950 +0.01(+0.05%)
Jul 16, 2012 21.42 21.49 20.95 21.22 497,886 -0.30(-1.39%)
Jul 13, 2012 20.76 21.71 20.75 21.52 271,398 +0.87(+4.21%)
Jul 12, 2012 20.19 20.83 20.10 20.65 233,104 +0.22(+1.08%)
Jul 11, 2012 20.10 20.57 19.81 20.43 357,279 +0.33(+1.64%)
Jul 10, 2012 20.43 20.74 19.95 20.10 176,639 -0.20(-0.99%)
Jul 09, 2012 20.09 20.37 19.91 20.30 430,082 +0.11(+0.54%)
Jul 06, 2012 20.18 20.36 19.68 20.19 226,423 -0.31(-1.51%)
Jul 05, 2012 20.20 20.63 20.01 20.50 287,794 +0.30(+1.49%)
Jul 03, 2012 20.02 20.50 19.93 20.20 125,960 +0.15(+0.75%)
Jul 02, 2012 19.91 20.20 19.68 20.05 280,259 +0.12(+0.60%)
Jun 29, 2012 19.86 20.02 19.66 19.93 255,299 +0.54(+2.78%)
Jun 28, 2012 19.18 19.50 18.83 19.39 307,309 +0.08(+0.41%)
Jun 27, 2012 18.73 19.40 18.56 19.31 525,142 +0.77(+4.15%)
Jun 26, 2012 18.45 18.84 18.00 18.54 387,263 +0.08(+0.43%)
Jun 25, 2012 18.36 19.15 18.15 18.46 822,867 +0.35(+1.93%)
Jun 22, 2012 18.68 18.92 18.05 18.11 1,000,612 -0.49(-2.63%)
Jun 21, 2012 19.60 19.68 18.44 18.60 695,805 -1.06(-5.39%)
Jun 20, 2012 22.11 22.12 19.41 19.66 1,711,862 -2.55(-11.48%)
Jun 19, 2012 23.24 23.39 22.17 22.21 561,768 -0.87(-3.77%)
Jun 18, 2012 22.28 23.25 22.16 23.08 391,336 +0.58(+2.58%)
Jun 15, 2012 21.84 22.64 21.84 22.50 1,765,400 +0.75(+3.45%)
Jun 14, 2012 21.42 21.95 21.19 21.75 352,517 +0.40(+1.87%)
Jun 13, 2012 21.29 21.80 21.10 21.35 392,862 +0.02(+0.09%)
Jun 12, 2012 21.17 21.49 20.86 21.33 1,183,774 +0.29(+1.38%)
Jun 11, 2012 21.96 22.30 21.03 21.04 273,486 -0.56(-2.59%)
Jun 08, 2012 21.32 21.68 21.17 21.60 352,770 +0.23(+1.08%)
Jun 07, 2012 22.13 22.52 21.29 21.37 432,195 -0.39(-1.79%)
Jun 06, 2012 20.88 21.94 20.78 21.76 411,852 +0.75(+3.57%)
Jun 05, 2012 20.80 21.15 20.45 21.01 382,487 +0.13(+0.62%)
Jun 04, 2012 22.10 22.43 20.66 20.88 575,751 -1.18(-5.35%)
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