Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

25.26 USD +1.48 (+6.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 24.39 25.72 24.38 25.26 576,063 +1.48(+6.22%)
Jul 22, 2021 24.94 24.96 23.78 23.78 225,753 -1.19(-4.77%)
Jul 21, 2021 25.00 25.49 24.80 24.97 187,187 +0.16(+0.64%)
Jul 20, 2021 24.30 25.10 24.15 24.81 232,665 +0.54(+2.22%)
Jul 19, 2021 24.05 24.69 23.86 24.27 333,229 -0.63(-2.53%)
Jul 16, 2021 25.89 26.02 24.72 24.90 278,929 -1.02(-3.94%)
Jul 15, 2021 26.00 26.09 25.51 25.92 190,699 -0.11(-0.42%)
Jul 14, 2021 26.30 26.60 26.02 26.03 176,342 -0.10(-0.38%)
Jul 13, 2021 26.37 26.48 25.90 26.13 257,785 -0.47(-1.77%)
Jul 12, 2021 26.21 26.81 26.14 26.60 185,172 +0.09(+0.34%)
Jul 09, 2021 26.21 26.70 26.21 26.51 165,430 +0.78(+3.03%)
Jul 08, 2021 25.60 26.13 25.03 25.73 253,261 -0.48(-1.83%)
Jul 07, 2021 26.30 26.74 26.15 26.21 142,502 -0.17(-0.64%)
Jul 06, 2021 27.20 27.27 25.97 26.38 308,456 -0.74(-2.73%)
Jul 02, 2021 27.83 27.84 27.06 27.12 158,291 -0.70(-2.52%)
Jul 01, 2021 27.80 27.99 27.54 27.82 188,786 +0.22(+0.80%)
Jun 30, 2021 26.90 27.75 26.70 27.60 222,331 +0.57(+2.11%)
Jun 29, 2021 27.44 27.68 27.03 27.03 207,367 -0.11(-0.41%)
Jun 28, 2021 27.32 27.38 26.73 27.14 228,646 -0.25(-0.91%)
Jun 25, 2021 27.75 28.09 27.38 27.39 515,982 -0.24(-0.87%)
Jun 24, 2021 27.54 27.68 26.84 27.63 347,203 +0.34(+1.25%)
Jun 23, 2021 26.70 27.38 26.51 27.29 398,637 +0.54(+2.02%)
Jun 22, 2021 26.95 27.12 26.29 26.75 234,934 -0.19(-0.71%)
Jun 21, 2021 26.29 27.06 26.08 26.94 389,810 +0.96(+3.70%)
Jun 18, 2021 26.68 26.86 25.79 25.98 682,734 -1.15(-4.24%)
Jun 17, 2021 28.49 28.60 26.88 27.13 516,358 -1.56(-5.44%)
Jun 16, 2021 29.37 29.42 28.59 28.69 401,108 -0.92(-3.11%)
Jun 15, 2021 29.82 29.87 29.36 29.61 262,163 -0.16(-0.54%)
Jun 14, 2021 31.04 31.11 29.42 29.77 375,941 -1.31(-4.21%)
Jun 11, 2021 30.19 31.08 30.19 31.08 355,740 +0.89(+2.95%)
Jun 10, 2021 30.66 30.87 29.96 30.19 286,426 -0.16(-0.53%)
Jun 09, 2021 30.73 30.74 30.13 30.35 191,501 -0.31(-1.01%)
Jun 08, 2021 30.81 30.88 30.16 30.66 276,070 -0.05(-0.16%)
Jun 07, 2021 29.89 30.81 29.85 30.71 415,765 +0.95(+3.19%)
Jun 04, 2021 29.54 29.80 29.32 29.76 244,476 +0.33(+1.12%)
Jun 03, 2021 29.49 29.61 29.02 29.43 278,064 -0.13(-0.44%)
Jun 02, 2021 29.90 30.14 29.45 29.56 245,674 -0.25(-0.84%)
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