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 (%)
Feb 27, 2009 9.430 9.750 9.410 9.540 0 -0.05(-0.52%)
Feb 26, 2009 9.700 10.25 9.480 9.590 308,067 -0.04(-0.42%)
Feb 25, 2009 9.980 9.980 9.360 9.630 331,893 -0.49(-4.84%)
Feb 24, 2009 9.520 10.29 9.190 10.12 402,972 +0.74(+7.89%)
Feb 23, 2009 9.700 9.860 9.280 9.380 449,906 -0.29(-3.00%)
Feb 20, 2009 10.28 10.41 9.530 9.670 0 -0.82(-7.82%)
Feb 19, 2009 10.62 10.82 10.45 10.49 357,789 -0.07(-0.66%)
Feb 18, 2009 10.72 10.95 10.28 10.56 397,024 -0.12(-1.12%)
Feb 17, 2009 10.71 10.92 10.56 10.68 544,664 -0.40(-3.61%)
Feb 13, 2009 11.50 11.60 10.81 11.08 0 -0.45(-3.90%)
Feb 12, 2009 11.27 11.60 10.99 11.53 401,605 -0.05(-0.43%)
Feb 11, 2009 11.60 11.86 11.48 11.58 345,052 +0.00(+0.00%)
Feb 10, 2009 11.87 12.07 11.47 11.58 552,846 -0.39(-3.26%)
Feb 09, 2009 12.15 12.43 11.20 11.97 573,213 -0.14(-1.16%)
Feb 06, 2009 11.39 12.30 11.34 12.11 0 +0.77(+6.79%)
Feb 05, 2009 10.83 11.51 10.52 11.34 533,225 +0.45(+4.13%)
Feb 04, 2009 11.27 11.32 10.85 10.89 572,081 -0.49(-4.31%)
Feb 03, 2009 11.35 11.45 10.93 11.38 494,586 +0.24(+2.15%)
Feb 02, 2009 11.24 11.40 10.92 11.14 410,313 -0.25(-2.19%)
Jan 30, 2009 11.82 11.85 11.34 11.39 0 -0.36(-3.06%)
Jan 29, 2009 12.75 12.75 11.56 11.75 704,955 -1.20(-9.27%)
Jan 28, 2009 12.40 13.04 12.40 12.95 326,679 +0.59(+4.77%)
Jan 27, 2009 12.98 13.17 12.14 12.36 447,064 -0.56(-4.33%)
Jan 26, 2009 12.68 13.32 12.62 12.92 288,069 +0.33(+2.62%)
Jan 23, 2009 12.07 12.84 12.01 12.59 0 +0.25(+2.03%)
Jan 22, 2009 12.67 12.75 12.07 12.34 392,777 -0.60(-4.64%)
Jan 21, 2009 12.93 12.99 12.43 12.94 464,317 +0.18(+1.41%)
Jan 20, 2009 13.11 13.32 12.65 12.76 408,502 -0.51(-3.84%)
Jan 16, 2009 13.55 13.55 12.82 13.27 0 -0.11(-0.82%)
Jan 15, 2009 13.16 13.65 12.90 13.38 568,055 +0.20(+1.52%)
Jan 14, 2009 13.18 13.50 13.09 13.18 527,569 -0.28(-2.08%)
Jan 13, 2009 13.31 13.70 13.19 13.46 450,106 +0.08(+0.60%)
Jan 12, 2009 13.80 13.90 13.30 13.38 479,955 -0.49(-3.53%)
Jan 09, 2009 14.58 14.74 13.83 13.87 273,457 -0.77(-5.26%)
Jan 08, 2009 14.31 14.75 13.79 14.64 328,432 +0.32(+2.23%)
Jan 07, 2009 14.66 14.70 14.05 14.32 560,127 -0.64(-4.28%)
Jan 06, 2009 14.50 15.05 14.49 14.96 420,863 +0.53(+3.67%)
Jan 05, 2009 14.50 14.68 13.93 14.43 309,541 -0.15(-1.03%)
Jan 02, 2009 14.37 14.64 14.11 14.58 0 +0.21(+1.46%)
Jan 01, 2009 14.38 14.57 14.21 14.37 0 +0.00(+0.00%)
Dec 31, 2008 14.38 14.57 14.21 14.37 286,476 -0.13(-0.90%)
Dec 30, 2008 14.03 14.59 13.85 14.50 412,890 +0.57(+4.09%)
Dec 29, 2008 14.79 14.81 13.81 13.93 300,093 -0.91(-6.13%)
Dec 26, 2008 14.18 14.96 14.07 14.84 0 +0.79(+5.62%)
Dec 24, 2008 13.78 14.22 13.62 14.05 135,201 +0.45(+3.31%)
Dec 23, 2008 13.01 14.15 13.01 13.60 637,431 +0.50(+3.82%)
Dec 22, 2008 12.89 13.47 12.66 13.10 867,145 +0.21(+1.63%)
Dec 19, 2008 14.51 15.11 12.64 12.89 2,509,814 -1.59(-10.98%)
Dec 18, 2008 15.05 15.09 14.11 14.48 571,700 -0.49(-3.27%)
Dec 17, 2008 14.96 15.84 14.59 14.97 446,796 -0.13(-0.86%)
Dec 16, 2008 14.18 15.40 14.16 15.10 518,743 +1.07(+7.63%)
Dec 15, 2008 14.61 14.86 13.61 14.03 348,511 -0.54(-3.71%)
Dec 12, 2008 14.85 15.40 14.32 14.57 0 -0.71(-4.65%)
Dec 11, 2008 16.13 16.52 15.01 15.28 663,604 -1.06(-6.49%)
Dec 10, 2008 15.34 16.35 15.15 16.34 429,452 +1.06(+6.94%)
Dec 09, 2008 15.60 16.26 14.94 15.28 409,445 -0.46(-2.92%)
Dec 08, 2008 15.38 16.49 15.25 15.74 648,122 +0.94(+6.35%)
Dec 05, 2008 14.39 15.21 14.04 14.80 0 +0.12(+0.82%)
Dec 04, 2008 13.73 15.22 13.72 14.68 805,942 +0.87(+6.30%)
Dec 03, 2008 13.12 14.14 11.83 13.81 602,089 +1.53(+12.46%)
Dec 02, 2008 12.21 12.49 11.51 12.28 477,465 +0.28(+2.33%)
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