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 (%)
Aug 13, 2021 25.30 25.30 25.30 0 -0.29(-1.13%)
Aug 12, 2021 25.43 25.72 25.03 25.59 292,176 +0.12(+0.45%)
Aug 11, 2021 24.41 25.66 24.34 25.47 419,277 +1.17(+4.83%)
Aug 10, 2021 23.23 24.90 23.09 24.30 728,589 +1.35(+5.87%)
Aug 09, 2021 22.79 23.23 22.41 22.95 395,689 +0.06(+0.25%)
Aug 06, 2021 23.28 23.69 22.79 22.90 398,302 +0.01(+0.04%)
Aug 05, 2021 22.46 23.06 22.24 22.89 418,317 +0.47(+2.10%)
Aug 04, 2021 23.00 23.14 22.23 22.41 433,028 -0.30(-1.31%)
Aug 03, 2021 22.75 22.90 22.20 22.71 340,649 -0.12(-0.51%)
Aug 02, 2021 22.90 23.43 22.74 22.83 293,687 -0.04(-0.17%)
Jul 30, 2021 23.18 23.34 22.49 22.87 356,156 -0.38(-1.61%)
Jul 29, 2021 23.50 23.86 23.14 23.24 300,867 +0.12(+0.50%)
Jul 28, 2021 23.68 23.75 22.85 23.13 458,630 -0.45(-1.92%)
Jul 27, 2021 23.92 23.92 23.25 23.58 182,181 -0.50(-2.08%)
Jul 26, 2021 24.42 24.82 24.01 24.08 244,917 -0.22(-0.91%)
Jul 23, 2021 23.46 24.74 23.45 24.30 598,832 +1.42(+6.22%)
Jul 22, 2021 23.99 24.01 22.88 22.88 234,676 -1.14(-4.77%)
Jul 21, 2021 24.05 24.52 23.86 24.02 194,585 +0.15(+0.64%)
Jul 20, 2021 23.38 24.15 23.23 23.87 241,861 +0.52(+2.23%)
Jul 19, 2021 23.14 23.75 22.95 23.35 346,400 -0.61(-2.53%)
Jul 16, 2021 24.91 25.04 23.78 23.95 289,953 -0.98(-3.94%)
Jul 15, 2021 25.01 25.10 24.54 24.93 198,236 -0.11(-0.42%)
Jul 14, 2021 25.30 25.59 25.03 25.04 183,312 -0.10(-0.38%)
Jul 13, 2021 25.37 25.47 24.92 25.14 267,974 -0.45(-1.77%)
Jul 12, 2021 25.21 25.79 25.15 25.59 192,491 +0.09(+0.34%)
Jul 09, 2021 25.21 25.68 25.21 25.50 171,968 +0.75(+3.03%)
Jul 08, 2021 24.63 25.14 24.08 24.75 263,271 -0.46(-1.83%)
Jul 07, 2021 25.30 25.72 25.15 25.21 148,134 -0.16(-0.64%)
Jul 06, 2021 26.17 26.23 24.98 25.38 320,647 -0.71(-2.73%)
Jul 02, 2021 26.77 26.79 26.03 26.09 164,547 -0.67(-2.52%)
Jul 01, 2021 26.74 26.93 26.49 26.76 196,247 +0.21(+0.80%)
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%)
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%)
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%)
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.