Skip to main content

Ethan Allen Interiors Inc (NY: ETD )

29.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 30.80 30.82 29.73 29.92 274,809 -0.89(-2.89%)
Sep 19, 2023 30.65 31.03 30.51 30.81 92,860 +0.23(+0.75%)
Sep 18, 2023 31.07 31.08 30.58 30.58 151,249 -0.38(-1.23%)
Sep 15, 2023 30.86 31.10 30.64 30.96 592,477 -0.17(-0.55%)
Sep 14, 2023 30.63 31.20 30.50 31.13 158,325 +0.83(+2.74%)
Sep 13, 2023 30.58 30.63 30.21 30.30 99,492 -0.15(-0.49%)
Sep 12, 2023 30.35 30.67 30.25 30.45 163,798 -0.08(-0.26%)
Sep 11, 2023 30.35 30.69 30.25 30.53 151,467 +0.17(+0.56%)
Sep 08, 2023 30.90 31.06 30.28 30.36 150,850 -0.75(-2.41%)
Sep 07, 2023 30.79 31.12 30.36 31.11 170,210 +0.35(+1.14%)
Sep 06, 2023 30.57 31.05 30.49 30.76 254,441 +0.30(+0.98%)
Sep 05, 2023 31.28 31.28 30.29 30.46 262,089 -1.19(-3.76%)
Sep 01, 2023 31.78 32.31 31.64 31.65 149,684 +0.27(+0.86%)
Aug 31, 2023 31.74 31.91 31.38 31.38 277,451 -0.24(-0.76%)
Aug 30, 2023 31.26 31.88 31.26 31.62 137,291 +0.19(+0.60%)
Aug 29, 2023 30.68 31.51 30.36 31.43 140,701 +0.83(+2.71%)
Aug 28, 2023 30.74 30.96 30.48 30.60 134,062 +0.07(+0.23%)
Aug 25, 2023 31.00 31.02 30.51 30.53 112,998 -0.29(-0.94%)
Aug 24, 2023 31.53 31.70 30.71 30.82 153,152 -0.63(-2.00%)
Aug 23, 2023 30.82 31.52 30.50 31.45 138,510 +0.47(+1.52%)
Aug 22, 2023 31.17 31.33 30.90 30.98 135,470 -0.20(-0.64%)
Aug 21, 2023 31.64 31.92 31.16 31.18 134,317 -0.48(-1.52%)
Aug 18, 2023 31.28 31.86 31.17 31.66 196,814 +0.19(+0.60%)
Aug 17, 2023 32.14 32.38 31.38 31.47 159,199 -0.56(-1.75%)
Aug 16, 2023 32.87 33.19 32.01 32.03 157,189 -0.79(-2.41%)
Aug 15, 2023 33.01 33.01 32.37 32.82 145,001 -0.19(-0.58%)
Aug 14, 2023 32.59 33.08 32.25 33.01 207,048 +0.33(+1.01%)
Aug 11, 2023 33.00 33.23 32.65 32.68 161,426 -0.50(-1.50%)
Aug 10, 2023 33.75 34.16 33.05 33.18 154,087 -0.45(-1.33%)
Aug 09, 2023 33.77 34.11 33.52 33.63 190,677 -0.37(-1.09%)
Aug 08, 2023 33.99 34.06 33.51 34.00 185,408 -0.22(-0.65%)
Aug 07, 2023 34.45 35.00 34.21 34.22 208,801 -0.27(-0.79%)
Aug 04, 2023 34.48 35.27 33.73 34.49 321,198 -0.22(-0.65%)
Aug 03, 2023 31.07 34.94 30.59 34.72 822,526 +4.85(+16.25%)
Aug 02, 2023 30.25 30.35 29.84 29.86 189,948 -0.62(-2.05%)
Aug 01, 2023 30.45 30.92 30.32 30.49 190,953 -0.18(-0.57%)
Jul 31, 2023 30.22 30.98 30.22 30.66 268,227 +0.36(+1.19%)
Jul 28, 2023 30.25 30.40 30.01 30.30 133,327 +0.18(+0.58%)
Jul 27, 2023 30.19 30.41 29.92 30.13 181,389 +0.18(+0.59%)
Jul 26, 2023 30.06 30.25 29.63 29.95 145,218 -0.14(-0.45%)
Jul 25, 2023 30.05 30.45 30.01 30.09 147,507 -0.11(-0.36%)
Jul 24, 2023 29.58 30.25 29.52 30.20 155,345 +0.57(+1.91%)
Jul 21, 2023 30.09 30.09 29.55 29.63 145,649 -0.28(-0.94%)
Jul 20, 2023 30.15 30.15 29.38 29.91 177,362 -0.30(-1.00%)
Jul 19, 2023 29.23 30.22 29.02 30.21 299,724 +1.04(+3.57%)
Jul 18, 2023 28.72 29.33 28.72 29.17 181,489 +0.39(+1.35%)
Jul 17, 2023 28.75 29.01 28.48 28.78 148,170 +0.00(+0.00%)
Jul 14, 2023 28.50 28.82 28.33 28.78 156,541 +0.24(+0.85%)
Jul 13, 2023 28.99 28.99 28.45 28.54 130,888 -0.28(-0.98%)
Jul 12, 2023 29.11 29.21 28.69 28.82 279,591 +0.01(+0.03%)
Jul 11, 2023 28.14 28.89 28.14 28.81 199,607 +0.74(+2.64%)
Jul 10, 2023 27.21 28.11 27.21 28.07 193,802 +0.79(+2.89%)
Jul 07, 2023 27.36 27.73 27.25 27.28 170,048 -0.11(-0.39%)
Jul 06, 2023 27.46 27.53 26.85 27.39 250,365 -0.32(-1.16%)
Jul 05, 2023 27.80 27.80 27.04 27.71 465,753 -0.33(-1.18%)
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.