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 (%)
Feb 26, 2021 23.22 24.03 23.05 23.67 361,424 +0.47(+2.03%)
Feb 25, 2021 23.85 24.34 23.17 23.20 276,303 -0.50(-2.11%)
Feb 24, 2021 23.15 23.72 22.73 23.70 239,264 +0.67(+2.89%)
Feb 23, 2021 22.92 23.20 22.46 23.03 327,340 -0.17(-0.72%)
Feb 22, 2021 23.06 23.47 22.92 23.20 292,655 +0.10(+0.44%)
Feb 19, 2021 22.56 23.13 22.39 23.10 276,994 +0.71(+3.18%)
Feb 18, 2021 22.33 22.69 22.20 22.38 308,170 +0.00(+0.00%)
Feb 17, 2021 21.69 22.62 21.69 22.38 345,415 +0.37(+1.68%)
Feb 16, 2021 22.31 22.50 21.65 22.02 259,542 -0.19(-0.87%)
Feb 12, 2021 22.37 22.67 22.14 22.21 382,315 -0.31(-1.39%)
Feb 11, 2021 22.96 23.08 22.12 22.52 325,752 -0.21(-0.93%)
Feb 10, 2021 23.29 23.32 22.37 22.74 401,315 -0.55(-2.34%)
Feb 09, 2021 24.01 24.02 23.17 23.28 318,460 -0.66(-2.74%)
Feb 08, 2021 23.10 24.06 23.05 23.94 538,977 +1.01(+4.39%)
Feb 05, 2021 22.90 22.98 22.25 22.93 360,883 +0.30(+1.31%)
Feb 04, 2021 22.53 22.87 22.32 22.63 245,836 +0.16(+0.70%)
Feb 03, 2021 22.68 22.87 22.17 22.48 353,216 +0.04(+0.16%)
Feb 02, 2021 22.12 22.96 21.84 22.44 599,411 +0.55(+2.53%)
Feb 01, 2021 22.12 22.29 21.39 21.89 496,389 +0.04(+0.17%)
Jan 29, 2021 23.56 24.06 21.85 21.85 808,794 -0.63(-2.79%)
Jan 28, 2021 22.62 23.00 21.87 22.48 516,404 -0.14(-0.61%)
Jan 27, 2021 22.14 23.11 22.04 22.62 446,196 +0.00(+0.00%)
Jan 26, 2021 22.46 22.66 22.05 22.62 334,800 +0.39(+1.75%)
Jan 25, 2021 22.26 23.25 21.97 22.23 447,062 -0.18(-0.78%)
Jan 22, 2021 21.78 22.42 21.61 22.40 305,246 +0.45(+2.06%)
Jan 21, 2021 22.03 22.08 21.65 21.95 249,101 -0.04(-0.17%)
Jan 20, 2021 22.02 22.52 21.61 21.99 249,959 +0.13(+0.59%)
Jan 19, 2021 21.65 22.02 21.53 21.86 387,332 +0.69(+3.27%)
Jan 15, 2021 21.37 21.50 21.04 21.17 300,483 -0.42(-1.97%)
Jan 14, 2021 21.82 21.94 21.20 21.59 603,342 +1.33(+6.57%)
Jan 13, 2021 20.82 20.85 20.19 20.26 230,648 -0.37(-1.79%)
Jan 12, 2021 20.31 20.65 20.16 20.63 259,920 +0.26(+1.27%)
Jan 11, 2021 19.77 20.44 19.51 20.37 261,879 +0.59(+2.99%)
Jan 08, 2021 20.06 20.12 19.39 19.78 273,963 -0.31(-1.56%)
Jan 07, 2021 20.20 20.38 19.83 20.09 276,243 -0.08(-0.41%)
Jan 06, 2021 19.06 20.47 19.06 20.18 498,491 +1.11(+5.81%)
Jan 05, 2021 18.57 19.28 18.57 19.07 373,846 +0.50(+2.70%)
Jan 04, 2021 18.47 18.84 18.11 18.57 246,995 +0.12(+0.64%)
Dec 31, 2020 18.45 18.45 18.45 163,424 -0.07(-0.39%)
Dec 30, 2020 18.39 18.62 18.28 18.52 163,424 +0.25(+1.35%)
Dec 29, 2020 18.41 18.41 17.95 18.27 266,910 -0.21(-1.14%)
Dec 28, 2020 18.51 18.86 18.33 18.48 242,472 +0.16(+0.85%)
Dec 24, 2020 18.32 18.43 18.14 18.33 154,252 -0.04(-0.20%)
Dec 23, 2020 18.39 18.45 18.06 18.37 282,871 +0.06(+0.35%)
Dec 22, 2020 17.79 18.45 17.71 18.30 286,265 +0.59(+3.35%)
Dec 21, 2020 17.16 17.74 17.16 17.71 281,655 +0.25(+1.41%)
Dec 18, 2020 17.36 17.70 17.25 17.46 1,214,081 +0.19(+1.11%)
Dec 17, 2020 17.25 17.38 16.93 17.27 317,405 +0.12(+0.69%)
Dec 16, 2020 17.53 17.57 17.13 17.15 222,481 -0.19(-1.11%)
Dec 15, 2020 16.95 17.40 16.95 17.34 261,544 +0.39(+2.32%)
Dec 14, 2020 17.49 17.49 16.94 16.95 214,416 -0.26(-1.54%)
Dec 11, 2020 17.25 17.33 17.11 17.22 261,725 -0.10(-0.58%)
Dec 10, 2020 17.15 17.39 16.92 17.32 192,529 -0.01(-0.05%)
Dec 09, 2020 17.17 17.70 17.16 17.32 227,098 +0.40(+2.37%)
Dec 08, 2020 16.85 17.11 16.71 16.92 211,997 +0.00(+0.00%)
Dec 07, 2020 17.43 17.43 16.89 16.92 203,863 -0.50(-2.88%)
Dec 04, 2020 17.33 17.56 17.21 17.43 187,009 +0.26(+1.49%)
Dec 03, 2020 17.02 17.32 16.91 17.17 279,490 +0.17(+1.02%)
Dec 02, 2020 16.74 17.08 16.74 17.00 180,289 +0.08(+0.49%)
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.