Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.18 23.34 22.49 22.87 356,156 -0.38(-1.61%)
Jul 29, 2021 23.50 23.86 23.14 23.24 300,867 +0.12(+0.50%)
Jul 28, 2021 23.68 23.75 22.85 23.13 458,630 -0.45(-1.92%)
Jul 27, 2021 23.92 23.92 23.25 23.58 182,181 -0.50(-2.08%)
Jul 26, 2021 24.42 24.82 24.01 24.08 244,917 -0.22(-0.91%)
Jul 23, 2021 23.46 24.74 23.45 24.30 598,832 +1.42(+6.22%)
Jul 22, 2021 23.99 24.01 22.88 22.88 234,676 -1.14(-4.77%)
Jul 21, 2021 24.05 24.52 23.86 24.02 194,585 +0.15(+0.64%)
Jul 20, 2021 23.38 24.15 23.23 23.87 241,861 +0.52(+2.23%)
Jul 19, 2021 23.14 23.75 22.95 23.35 346,400 -0.61(-2.53%)
Jul 16, 2021 24.91 25.04 23.78 23.95 289,953 -0.98(-3.94%)
Jul 15, 2021 25.01 25.10 24.54 24.93 198,236 -0.11(-0.42%)
Jul 14, 2021 25.30 25.59 25.03 25.04 183,312 -0.10(-0.38%)
Jul 13, 2021 25.37 25.47 24.92 25.14 267,974 -0.45(-1.77%)
Jul 12, 2021 25.21 25.79 25.15 25.59 192,491 +0.09(+0.34%)
Jul 09, 2021 25.21 25.68 25.21 25.50 171,968 +0.75(+3.03%)
Jul 08, 2021 24.63 25.14 24.08 24.75 263,271 -0.46(-1.83%)
Jul 07, 2021 25.30 25.72 25.15 25.21 148,134 -0.16(-0.64%)
Jul 06, 2021 26.17 26.23 24.98 25.38 320,647 -0.71(-2.73%)
Jul 02, 2021 26.77 26.79 26.03 26.09 164,547 -0.67(-2.52%)
Jul 01, 2021 26.74 26.93 26.49 26.76 196,247 +0.21(+0.80%)
Jun 30, 2021 25.88 26.69 25.68 26.55 231,118 +0.55(+2.11%)
Jun 29, 2021 26.40 26.63 26.00 26.00 215,563 -0.11(-0.41%)
Jun 28, 2021 26.28 26.34 25.71 26.11 237,683 -0.24(-0.91%)
Jun 25, 2021 26.69 27.02 26.34 26.35 536,376 -0.23(-0.87%)
Jun 24, 2021 26.49 26.63 25.82 26.58 360,926 +0.33(+1.25%)
Jun 23, 2021 25.68 26.34 25.50 26.25 414,393 +0.52(+2.02%)
Jun 22, 2021 25.93 26.09 25.29 25.73 244,219 -0.18(-0.71%)
Jun 21, 2021 25.29 26.03 25.09 25.92 405,217 +0.92(+3.70%)
Jun 18, 2021 25.67 25.84 24.81 24.99 709,719 -1.11(-4.24%)
Jun 17, 2021 27.41 27.51 25.86 26.10 536,767 -1.50(-5.44%)
Jun 16, 2021 28.25 28.31 27.50 27.60 416,962 -0.89(-3.11%)
Jun 15, 2021 28.69 28.73 28.25 28.48 272,525 -0.15(-0.54%)
Jun 14, 2021 29.86 29.93 28.30 28.64 390,800 -1.26(-4.21%)
Jun 11, 2021 29.04 29.90 29.04 29.90 369,800 +0.86(+2.95%)
Jun 10, 2021 29.49 29.70 28.82 29.04 297,747 -0.15(-0.53%)
Jun 09, 2021 29.56 29.57 28.98 29.20 199,070 -0.30(-1.01%)
Jun 08, 2021 29.64 29.71 29.01 29.49 286,981 -0.05(-0.16%)
Jun 07, 2021 28.75 29.64 28.71 29.54 432,198 +0.91(+3.19%)
Jun 04, 2021 28.42 28.67 28.21 28.63 254,139 +0.32(+1.12%)
Jun 03, 2021 28.37 28.48 27.92 28.31 289,054 -0.12(-0.44%)
Jun 02, 2021 28.76 28.99 28.33 28.44 255,384 -0.24(-0.84%)
Jun 01, 2021 27.96 28.68 27.78 28.68 420,034 +0.90(+3.26%)
May 28, 2021 28.47 28.70 27.72 27.77 279,953 -0.50(-1.77%)
May 27, 2021 28.31 28.68 27.39 28.27 842,145 +0.41(+1.48%)
May 26, 2021 26.54 27.87 26.40 27.86 855,825 +1.47(+5.58%)
May 25, 2021 26.83 27.16 26.39 26.39 258,457 -0.28(-1.05%)
May 24, 2021 27.13 27.41 26.59 26.67 487,998 -0.34(-1.25%)
May 21, 2021 27.06 27.34 26.52 27.00 438,666 +0.07(+0.25%)
May 20, 2021 27.05 27.28 26.43 26.94 265,847 -0.03(-0.11%)
May 19, 2021 27.19 27.19 25.81 26.96 798,702 -0.63(-2.30%)
May 18, 2021 28.69 28.72 27.59 27.60 423,840 -1.18(-4.11%)
May 17, 2021 28.62 28.86 28.19 28.78 316,890 +0.16(+0.57%)
May 14, 2021 28.32 28.69 27.80 28.62 345,763 +0.54(+1.92%)
May 13, 2021 27.23 28.25 27.23 28.08 332,695 +0.93(+3.44%)
May 12, 2021 28.43 28.78 26.96 27.15 417,146 -1.46(-5.11%)
May 11, 2021 29.95 30.03 28.24 28.61 564,332 -1.59(-5.26%)
May 10, 2021 29.92 30.93 29.87 30.20 690,996 +0.38(+1.29%)
May 07, 2021 29.42 29.91 28.87 29.81 884,815 +0.83(+2.86%)
May 06, 2021 28.74 29.00 28.05 28.98 322,177 +0.27(+0.94%)
May 05, 2021 28.89 29.35 28.17 28.71 390,055 -0.20(-0.68%)
May 04, 2021 28.28 29.03 27.66 28.91 606,272 +0.43(+1.51%)
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.