Indicators

Ethan Allen Interiors Inc (NY: ETD )

28.69 +0.69 (+2.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.74	21.62		21.57	728,069	+0.79(+3.79%)
Jan 28, 2022	21.85	22.24	19.77	20.79	901,917	+0.45(+2.23%)
Jan 27, 2022	20.54	20.94	20.15	20.33	390,114	-0.18(-0.88%)
Jan 26, 2022	21.33	21.36	20.43	20.51	368,167	-0.57(-2.72%)
Jan 25, 2022	21.23	21.39	20.86	21.09	391,196	-0.56(-2.61%)
Jan 24, 2022	20.56	21.68	20.41	21.65	330,103	+0.80(+3.82%)
Jan 21, 2022	20.68	21.47	20.58	20.85	453,025	+0.09(+0.45%)
Jan 20, 2022	21.80	21.92	20.72	20.76	350,521	-1.00(-4.60%)
Jan 19, 2022	22.81	22.99	21.73	21.76	291,789	-1.08(-4.72%)
Jan 18, 2022	22.38	23.07	22.26	22.84	398,010	+0.27(+1.21%)
Jan 14, 2022				22.57	0	-0.51(-2.22%)
Jan 13, 2022	23.24	23.43	22.97	23.08	342,182	+0.15(+0.67%)
Jan 12, 2022	23.20	23.35	22.89	22.93	461,909	-0.11(-0.48%)
Jan 11, 2022	22.73	23.05	22.56	23.04	305,244	+0.36(+1.58%)
Jan 10, 2022	22.57	22.71	22.05	22.68	364,121	+0.06(+0.26%)
Jan 07, 2022	22.67	22.94	22.51	22.62	191,927	-0.21(-0.94%)
Jan 06, 2022	22.87	23.07	22.61	22.83	203,599	+0.21(+0.91%)
Jan 05, 2022	23.25	23.40	22.63	22.63	224,069	-0.50(-2.15%)
Jan 04, 2022	22.85	23.37	22.85	23.12	211,911	+0.48(+2.12%)

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.