Ethan Allen Interiors Inc (NY: ETH )

31.99 USD +0.89 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 31.57 32.10 30.98 31.99 824,565 +0.89(+2.86%)
May 06, 2021 30.84 31.12 30.10 31.10 300,239 +0.29(+0.94%)
May 05, 2021 31.00 31.49 30.23 30.81 363,495 -0.21(-0.68%)
May 04, 2021 30.35 31.15 29.68 31.02 564,989 +0.46(+1.51%)
May 03, 2021 29.41 30.77 29.30 30.56 655,763 +1.85(+6.44%)
Apr 30, 2021 30.66 30.70 28.00 28.71 799,200 -2.23(-7.21%)
Apr 29, 2021 31.52 31.90 30.70 30.94 397,838 -0.55(-1.75%)
Apr 28, 2021 29.68 31.62 29.39 31.49 953,196 +2.57(+8.89%)
Apr 27, 2021 28.76 29.12 28.67 28.92 370,563 +0.16(+0.56%)
Apr 26, 2021 28.91 29.74 28.43 28.76 400,155 -0.05(-0.17%)
Apr 23, 2021 28.83 29.24 28.54 28.81 393,600 +0.18(+0.63%)
Apr 22, 2021 28.77 29.06 28.53 28.63 358,679 -0.11(-0.38%)
Apr 21, 2021 28.24 28.95 28.23 28.74 363,234 +0.46(+1.63%)
Apr 20, 2021 28.95 29.17 28.02 28.28 304,525 -0.57(-1.98%)
Apr 19, 2021 29.18 29.40 28.62 28.85 322,923 -0.33(-1.13%)
Apr 16, 2021 28.49 29.43 28.49 29.18 575,600 +0.71(+2.49%)
Apr 15, 2021 28.64 28.64 27.41 28.47 496,281 +0.90(+3.26%)
Apr 14, 2021 27.50 27.80 27.32 27.57 183,408 +0.10(+0.36%)
Apr 13, 2021 27.78 27.78 26.69 27.47 219,270 -0.30(-1.08%)
Apr 12, 2021 27.83 27.86 27.38 27.77 209,956 +0.02(+0.07%)
Apr 09, 2021 27.33 27.80 27.02 27.75 223,900 +0.48(+1.76%)
Apr 08, 2021 27.80 28.06 26.83 27.27 298,281 -0.46(-1.66%)
Apr 07, 2021 28.58 28.69 27.55 27.73 376,302 -1.17(-4.05%)
Apr 06, 2021 28.34 29.13 28.34 28.90 416,111 +0.40(+1.40%)
Apr 05, 2021 28.21 28.55 27.76 28.50 277,418 +0.54(+1.93%)
Apr 01, 2021 27.74 27.96 27.10 27.96 209,400 +0.35(+1.27%)
Mar 31, 2021 27.64 28.01 27.07 27.61 289,550 +0.05(+0.18%)
Mar 30, 2021 27.24 27.64 26.93 27.56 242,863 +0.34(+1.25%)
Mar 29, 2021 27.92 28.46 27.19 27.22 396,174 -0.47(-1.70%)
Mar 26, 2021 27.65 27.90 27.21 27.69 324,900 +0.30(+1.10%)
Mar 25, 2021 26.17 27.50 26.17 27.39 305,663 +0.81(+3.05%)
Mar 24, 2021 28.02 28.63 26.50 26.58 346,998 -1.13(-4.08%)
Mar 23, 2021 27.90 28.09 27.27 27.71 514,071 -0.60(-2.12%)
Mar 22, 2021 28.76 28.78 27.77 28.31 292,522 -0.32(-1.12%)
Mar 19, 2021 29.08 29.24 28.46 28.63 592,600 -0.39(-1.34%)
Mar 18, 2021 28.57 29.81 28.55 29.02 409,956 +0.43(+1.50%)
Mar 17, 2021 28.27 28.68 28.14 28.59 207,355 +0.23(+0.81%)
Mar 16, 2021 28.83 28.83 28.20 28.36 200,600 -0.43(-1.49%)
Mar 15, 2021 28.80 29.02 28.20 28.79 242,918 +0.04(+0.14%)
Mar 12, 2021 27.91 28.91 27.91 28.75 312,400 +0.78(+2.79%)
Mar 11, 2021 27.78 27.97 27.36 27.97 170,634 +0.19(+0.68%)
Mar 10, 2021 26.51 27.90 26.46 27.78 250,788 +1.34(+5.07%)
Mar 09, 2021 27.37 27.49 26.43 26.44 237,266 -0.63(-2.33%)
Mar 08, 2021 25.81 27.24 25.81 27.07 348,896 +1.61(+6.32%)
Mar 05, 2021 25.11 25.49 24.53 25.46 323,800 +0.60(+2.41%)
Mar 04, 2021 25.83 26.20 24.36 24.86 404,548 -1.10(-4.24%)
Mar 03, 2021 26.29 26.48 25.55 25.96 168,487 -0.26(-0.99%)
Mar 02, 2021 26.27 26.79 26.18 26.22 236,845 +0.08(+0.31%)
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.