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

Ethan Allen Interiors Inc (NY: ETD )

29.11 +0.51 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 29, 2022 20.14 20.18 19.83 20.16 208,499 +0.01(+0.04%)
Jul 28, 2022 19.82 20.16 19.75 20.15 210,843 +0.27(+1.37%)
Jul 27, 2022 19.55 19.93 19.28 19.88 143,088 +0.42(+2.16%)
Jul 26, 2022 19.38 19.77 19.38 19.46 222,199 -0.25(-1.25%)
Jul 25, 2022 20.01 20.01 19.65 19.70 226,952 -0.21(-1.06%)
Jul 22, 2022 20.12 20.12 19.80 19.91 193,367 -0.08(-0.39%)
Jul 21, 2022 19.83 20.02 19.45 19.99 152,790 -0.05(-0.26%)
Jul 20, 2022 19.89 20.07 19.80 20.04 212,305 +0.19(+0.97%)
Jul 19, 2022 19.54 20.02 19.45 19.85 236,233 +0.51(+2.63%)
Jul 18, 2022 19.20 19.55 19.11 19.34 255,026 +0.31(+1.61%)
Jul 15, 2022 19.15 19.24 18.60 19.03 241,169 +0.25(+1.31%)
Jul 14, 2022 18.45 18.88 18.19 18.79 309,625 +0.15(+0.80%)
Jul 13, 2022 18.30 18.79 18.26 18.64 214,547 +0.12(+0.66%)
Jul 12, 2022 18.37 18.81 18.37 18.52 209,212 +0.04(+0.19%)
Jul 11, 2022 18.36 18.69 18.36 18.48 169,949 -0.10(-0.52%)
Jul 08, 2022 18.21 18.66 18.05 18.58 216,531 +0.28(+1.53%)
Jul 07, 2022 18.21 18.37 18.01 18.30 273,024 +0.26(+1.46%)
Jul 06, 2022 18.38 18.47 17.83 18.03 244,000 -0.46(-2.51%)
Jul 05, 2022 17.87 18.50 17.47 18.50 431,230 +0.49(+2.73%)
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.