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 (%)
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%)
May 03, 2021 27.41 28.67 27.30 28.48 703,679 +1.72(+6.44%)
Apr 30, 2021 28.57 28.61 26.09 26.75 857,597 -2.08(-7.21%)
Apr 29, 2021 29.37 29.73 28.61 28.83 426,907 -0.51(-1.75%)
Apr 28, 2021 27.66 29.47 27.39 29.35 1,022,845 +2.39(+8.89%)
Apr 27, 2021 26.80 27.14 26.72 26.95 397,639 +0.15(+0.56%)
Apr 26, 2021 26.94 27.71 26.49 26.80 429,394 -0.05(-0.17%)
Apr 23, 2021 26.87 27.25 26.60 26.85 422,360 +0.17(+0.63%)
Apr 22, 2021 26.81 27.08 26.59 26.68 384,887 -0.10(-0.38%)
Apr 21, 2021 26.32 26.98 26.31 26.78 389,775 +0.43(+1.63%)
Apr 20, 2021 26.98 27.18 26.11 26.35 326,776 -0.53(-1.98%)
Apr 19, 2021 27.19 27.40 26.67 26.89 346,518 -0.31(-1.13%)
Apr 16, 2021 26.55 27.43 26.55 27.19 617,658 +0.66(+2.49%)
Apr 15, 2021 26.69 26.69 25.54 26.53 532,544 +0.84(+3.26%)
Apr 14, 2021 25.63 25.91 25.46 25.69 196,809 +0.09(+0.36%)
Apr 13, 2021 25.89 25.89 24.87 25.60 235,291 -0.28(-1.08%)
Apr 12, 2021 25.93 25.96 25.52 25.88 225,297 +0.02(+0.07%)
Apr 09, 2021 25.47 25.91 25.18 25.86 240,260 +0.45(+1.76%)
Apr 08, 2021 25.91 26.15 25.00 25.41 320,076 -0.43(-1.66%)
Apr 07, 2021 26.63 26.74 25.67 25.84 403,798 -0.86(-3.21%)
Apr 06, 2021 26.18 26.91 26.18 26.70 450,412 +0.37(+1.40%)
Apr 05, 2021 26.06 26.38 25.65 26.33 300,286 +0.50(+1.93%)
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.