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 30, 2019 17.38 17.41 17.05 17.20 120,900 -0.10(-0.58%)
Aug 29, 2019 17.49 17.76 17.29 17.30 152,323 -0.06(-0.35%)
Aug 28, 2019 17.00 17.41 16.90 17.36 212,864 +0.31(+1.82%)
Aug 27, 2019 17.52 17.52 17.02 17.05 191,891 -0.39(-2.24%)
Aug 26, 2019 17.86 17.87 17.33 17.44 224,200 -0.29(-1.64%)
Aug 23, 2019 18.00 18.14 17.72 17.73 299,300 -0.39(-2.15%)
Aug 22, 2019 17.88 18.20 17.80 18.12 129,090 +0.18(+1.00%)
Aug 21, 2019 18.17 18.34 17.92 17.94 236,489 +0.07(+0.39%)
Aug 20, 2019 17.98 18.09 17.73 17.87 270,331 -0.17(-0.94%)
Aug 19, 2019 18.08 18.41 17.99 18.04 225,355 +0.20(+1.12%)
Aug 16, 2019 17.77 17.96 17.57 17.84 283,500 +0.14(+0.79%)
Aug 15, 2019 17.85 18.03 17.69 17.70 241,624 -0.05(-0.28%)
Aug 14, 2019 17.89 17.95 17.61 17.75 448,406 -0.37(-2.04%)
Aug 13, 2019 17.78 18.49 17.78 18.12 169,463 +0.32(+1.80%)
Aug 12, 2019 17.66 18.04 17.56 17.80 312,037 +0.00(+0.00%)
Aug 09, 2019 17.88 17.93 17.46 17.80 281,900 -0.12(-0.67%)
Aug 08, 2019 17.73 17.93 17.47 17.92 368,121 +0.22(+1.24%)
Aug 07, 2019 17.38 17.81 17.30 17.70 437,708 +0.14(+0.80%)
Aug 06, 2019 17.61 17.74 17.09 17.56 285,927 +0.01(+0.06%)
Aug 05, 2019 17.28 17.81 17.22 17.55 428,550 +0.01(+0.06%)
Aug 02, 2019 18.32 18.33 17.42 17.54 648,700 -0.85(-4.62%)
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