Indicators

Ethan Allen Interiors Inc (NY: ETD )

28.18 -0.48 (-1.67%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.12	22.83	22.03	22.56	485,472	+0.44(+2.00%)
Feb 25, 2022	21.67	22.38	21.69	22.12	559,834	+0.35(+1.63%)
Feb 24, 2022	19.92	21.91	19.86	21.76	1,125,884	+1.49(+7.34%)
Feb 23, 2022	22.43	22.46	20.19	20.27	1,887,327	-2.05(-9.19%)
Feb 22, 2022	22.05	22.68	21.73	22.33	1,085,061	+0.81(+3.74%)
Feb 18, 2022				21.52	0	+0.09(+0.40%)
Feb 17, 2022	21.50	21.69	21.30	21.43	527,626	-0.26(-1.20%)
Feb 16, 2022	21.81	22.01	21.48	21.69	542,934	-0.21(-0.95%)
Feb 15, 2022	21.83	22.18	21.82	21.90	308,066	+0.22(+1.00%)
Feb 14, 2022	22.01	22.22	21.60	21.69	465,876	-0.28(-1.26%)
Feb 11, 2022	21.90	22.29	21.76	21.96	341,391	+0.02(+0.08%)
Feb 10, 2022	21.90	22.31	21.75	21.95	483,214	-0.23(-1.05%)
Feb 09, 2022	22.23	22.29	22.01	22.18	376,277	+0.03(+0.16%)
Feb 08, 2022	21.68	22.22	21.62	22.14	342,515	+0.52(+2.40%)
Feb 07, 2022	21.64	21.87	21.46	21.62	409,533	-0.01(-0.04%)
Feb 04, 2022	21.62	21.80	20.97	21.63	604,646	+0.07(+0.32%)
Feb 03, 2022	21.46	21.80		21.57	376,859	+0.03(+0.16%)
Feb 02, 2022	21.51	21.57	21.03	21.53	550,223	+0.01(+0.04%)

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.