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 (%)
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%)
Apr 01, 2021 25.63 25.83 25.04 25.83 226,661 +0.32(+1.27%)
Mar 31, 2021 25.54 25.88 25.01 25.51 313,418 +0.05(+0.18%)
Mar 30, 2021 25.17 25.53 24.88 25.46 262,882 +0.31(+1.25%)
Mar 29, 2021 25.79 26.29 25.12 25.15 428,831 -0.43(-1.70%)
Mar 26, 2021 25.54 25.78 25.14 25.58 351,682 +0.28(+1.10%)
Mar 25, 2021 24.18 25.41 24.18 25.30 330,859 +0.75(+3.05%)
Mar 24, 2021 25.89 26.45 24.48 24.56 375,602 -1.04(-4.08%)
Mar 23, 2021 25.78 25.95 25.19 25.60 556,447 -0.55(-2.12%)
Mar 22, 2021 26.57 26.59 25.66 26.15 316,635 -0.30(-1.12%)
Mar 19, 2021 26.87 27.01 26.29 26.45 641,449 -0.36(-1.34%)
Mar 18, 2021 26.39 27.54 26.38 26.81 443,750 +0.40(+1.50%)
Mar 17, 2021 26.12 26.50 26.00 26.41 224,447 +0.21(+0.81%)
Mar 16, 2021 26.63 26.63 26.05 26.20 217,136 -0.40(-1.49%)
Mar 15, 2021 26.61 26.81 26.05 26.60 262,942 +0.04(+0.14%)
Mar 12, 2021 25.78 26.71 25.78 26.56 338,152 +0.72(+2.79%)
Mar 11, 2021 25.66 25.84 25.28 25.84 184,699 +0.18(+0.68%)
Mar 10, 2021 24.49 25.78 24.44 25.66 271,461 +1.24(+5.07%)
Mar 09, 2021 25.29 25.40 24.42 24.43 256,824 -0.58(-2.33%)
Mar 08, 2021 23.84 25.17 23.84 25.01 377,656 +1.49(+6.32%)
Mar 05, 2021 23.20 23.55 22.66 23.52 350,491 +0.55(+2.41%)
Mar 04, 2021 23.86 24.20 22.50 22.97 437,896 -1.02(-4.24%)
Mar 03, 2021 24.29 24.46 23.60 23.98 182,375 -0.24(-0.99%)
Mar 02, 2021 24.27 24.75 24.19 24.22 256,368 +0.07(+0.31%)
Mar 01, 2021 23.99 24.52 23.96 24.15 421,370 +0.48(+2.03%)
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%)
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.