Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

25.98 USD -1.15 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.59 11.21 9.980 10.22 415,550 -0.58(-5.37%)
Mar 30, 2020 11.30 11.30 10.15 10.80 371,555 -0.48(-4.26%)
Mar 27, 2020 11.75 12.21 11.27 11.28 324,900 -0.84(-6.93%)
Mar 26, 2020 11.66 12.66 11.58 12.12 346,846 +0.50(+4.30%)
Mar 25, 2020 11.73 12.36 11.40 11.62 437,045 -0.11(-0.94%)
Mar 24, 2020 11.04 11.73 11.04 11.73 383,366 +1.10(+10.35%)
Mar 23, 2020 11.07 11.14 9.700 10.63 590,386 -0.57(-5.09%)
Mar 20, 2020 11.78 11.95 10.61 11.20 656,300 -0.54(-4.60%)
Mar 19, 2020 10.06 12.18 9.851 11.74 435,354 +1.77(+17.75%)
Mar 18, 2020 10.15 10.44 9.300 9.970 328,690 -0.67(-6.30%)
Mar 17, 2020 10.32 10.94 9.730 10.64 474,203 +0.39(+3.80%)
Mar 16, 2020 10.42 11.10 10.05 10.25 362,609 -1.39(-11.94%)
Mar 13, 2020 11.26 11.68 10.91 11.64 550,200 +1.12(+10.65%)
Mar 12, 2020 10.95 11.24 10.41 10.52 297,999 -1.07(-9.23%)
Mar 11, 2020 11.64 12.00 11.40 11.59 286,268 -0.32(-2.69%)
Mar 10, 2020 12.66 12.66 11.63 11.91 313,757 -0.49(-3.95%)
Mar 09, 2020 12.61 12.89 12.15 12.40 391,786 -0.91(-6.84%)
Mar 06, 2020 13.00 13.37 12.83 13.31 302,800 +0.02(+0.15%)
Mar 05, 2020 13.41 13.50 13.14 13.29 378,687 -0.39(-2.85%)
Mar 04, 2020 13.36 13.69 13.10 13.68 287,773 +0.47(+3.56%)
Mar 03, 2020 13.34 13.51 12.94 13.21 363,421 -0.12(-0.90%)
Mar 02, 2020 13.27 13.34 12.81 13.33 279,278 +0.13(+0.98%)
Feb 28, 2020 13.03 13.41 13.00 13.20 376,000 -0.15(-1.12%)
Feb 27, 2020 13.16 13.66 13.09 13.35 429,636 -0.10(-0.74%)
Feb 26, 2020 13.40 13.71 13.22 13.45 306,815 +0.08(+0.60%)
Feb 25, 2020 14.23 14.23 13.20 13.37 276,942 -0.86(-6.04%)
Feb 24, 2020 14.23 14.50 13.95 14.23 364,328 -0.38(-2.60%)
Feb 21, 2020 14.72 14.78 14.40 14.61 188,000 -0.12(-0.81%)
Feb 20, 2020 14.69 14.79 14.45 14.73 204,979 +0.11(+0.75%)
Feb 19, 2020 14.94 15.03 14.60 14.62 260,893 -0.17(-1.15%)
Feb 18, 2020 14.58 15.02 14.54 14.79 263,695 +0.23(+1.58%)
Feb 14, 2020 14.70 14.70 14.40 14.56 412,300 -0.10(-0.68%)
Feb 13, 2020 14.60 14.76 14.45 14.66 252,061 +0.10(+0.69%)
Feb 12, 2020 14.42 14.61 14.30 14.56 306,977 +0.15(+1.04%)
Feb 11, 2020 14.59 14.70 14.21 14.41 448,647 -0.08(-0.55%)
Feb 10, 2020 14.45 14.75 14.28 14.49 408,872 -0.01(-0.07%)
Feb 07, 2020 14.57 14.71 14.29 14.50 422,700 -0.08(-0.55%)
Feb 06, 2020 14.97 15.09 14.42 14.58 525,942 -0.48(-3.19%)
Feb 05, 2020 15.37 15.74 14.15 15.06 612,847 -0.78(-4.92%)
Feb 04, 2020 16.28 16.32 15.82 15.84 249,008 -0.27(-1.68%)
Feb 03, 2020 16.15 16.45 16.02 16.11 314,744 -0.04(-0.25%)
Jan 31, 2020 16.59 16.59 16.10 16.15 291,800 -0.46(-2.77%)
Jan 30, 2020 17.00 17.13 16.45 16.61 347,480 -0.42(-2.47%)
Jan 29, 2020 17.42 17.53 17.00 17.03 286,841 -0.43(-2.46%)
Jan 28, 2020 17.67 17.74 17.42 17.46 248,371 -0.04(-0.23%)
Jan 27, 2020 17.50 17.92 17.43 17.50 306,448 -0.24(-1.35%)
Jan 24, 2020 18.03 18.07 17.71 17.74 276,000 -0.28(-1.55%)
Jan 23, 2020 17.98 18.12 17.71 18.02 308,138 +0.07(+0.39%)
Jan 22, 2020 17.70 18.02 17.63 17.95 317,197 +0.33(+1.87%)
Jan 21, 2020 17.89 17.93 17.56 17.62 276,511 -0.32(-1.78%)
Jan 17, 2020 18.26 18.28 17.92 17.94 270,500 -0.25(-1.37%)
Jan 16, 2020 18.06 18.28 18.04 18.19 181,271 +0.27(+1.51%)
Jan 15, 2020 17.67 17.99 17.59 17.92 332,092 +0.27(+1.53%)
Jan 14, 2020 17.41 17.71 16.96 17.65 572,719 -0.20(-1.12%)
Jan 13, 2020 17.62 17.88 17.62 17.85 113,603 +0.23(+1.31%)
Jan 10, 2020 17.69 17.69 17.43 17.62 312,800 -0.06(-0.34%)
Jan 09, 2020 18.16 18.21 17.65 17.68 296,893 -0.56(-3.07%)
Jan 08, 2020 18.42 18.53 18.20 18.24 192,045 -0.22(-1.19%)
Jan 07, 2020 18.71 18.75 18.40 18.46 285,512 -0.22(-1.18%)
Jan 06, 2020 18.39 18.85 18.31 18.68 201,274 +0.16(+0.86%)
Jan 03, 2020 18.38 18.60 18.22 18.52 254,400 -0.06(-0.32%)
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