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

Ethan Allen Interiors Inc (NY: ETD )

29.44 -0.36 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 22.63 23.28 20.05 20.55 1,639,290 -2.79(-11.94%)
Apr 28, 2022 23.23 23.47 22.86 23.34 436,616 +0.26(+1.13%)
Apr 27, 2022 22.64 23.49 22.60 23.08 645,866 +0.60(+2.66%)
Apr 26, 2022 22.85 23.00 22.48 22.48 551,122 -0.42(-1.85%)
Apr 25, 2022 22.18 22.91 21.90 22.91 701,637 +0.57(+2.56%)
Apr 22, 2022 22.73 22.77 22.14 22.33 501,479 -0.55(-2.38%)
Apr 21, 2022 22.88 23.24 22.72 22.88 249,600 -0.01(-0.04%)
Apr 20, 2022 23.07 23.46 22.67 22.89 301,893 +0.03(+0.15%)
Apr 19, 2022 22.20 23.10 22.16 22.85 358,234 +0.81(+3.65%)
Apr 18, 2022 21.81 22.14 21.74 22.05 269,048 +0.18(+0.83%)
Apr 14, 2022 21.99 22.27 21.72 21.87 408,378 -0.06(-0.28%)
Apr 13, 2022 21.62 22.07 21.56 21.93 411,802 +0.33(+1.52%)
Apr 12, 2022 21.65 22.17 21.56 21.60 521,542 +0.13(+0.60%)
Apr 11, 2022 21.45 22.12 21.45 21.47 452,804 -0.20(-0.92%)
Apr 08, 2022 21.62 21.97 21.44 21.67 420,260 +0.03(+0.12%)
Apr 07, 2022 21.41 21.81 21.21 21.64 377,652 +0.19(+0.89%)
Apr 06, 2022 21.91 21.91 21.40 21.45 615,110 -0.57(-2.59%)
Apr 05, 2022 22.82 22.98 21.95 22.02 646,374 -0.84(-3.67%)
Apr 04, 2022 22.13 22.98 21.86 22.86 497,067 +0.64(+2.88%)
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.