Indicators

Ethan Allen Interiors Inc (NY: ETD )

28.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	26.91	27.50	26.90	27.33	297,190	+0.51(+1.90%)
Feb 27, 2023	27.12	27.41	26.76	26.82	169,131	-0.21(-0.79%)
Feb 24, 2023	26.77	27.10	26.64	27.03	184,979	-0.09(-0.34%)
Feb 23, 2023	26.95	27.30	26.64	27.13	237,184	+0.35(+1.31%)
Feb 22, 2023	26.45	27.12	26.45	26.77	373,368	+0.35(+1.33%)
Feb 21, 2023	27.02	27.12	26.33	26.42	420,856	-0.95(-3.48%)
Feb 17, 2023	27.50	27.63	27.22	27.38	219,152	-0.05(-0.17%)
Feb 16, 2023	27.19	27.66	27.10	27.42	178,661	-0.15(-0.54%)
Feb 15, 2023	27.12	27.66	27.10	27.57	194,082	+0.29(+1.05%)
Feb 14, 2023	27.45	27.45	26.73	27.28	260,918	-0.43(-1.54%)
Feb 13, 2023	27.48	27.80	27.20	27.71	248,117	+0.38(+1.39%)
Feb 10, 2023	26.97	27.39	26.95	27.33	216,029	+0.16(+0.58%)
Feb 09, 2023	27.29	27.49	26.77	27.17	251,764	+0.22(+0.82%)
Feb 08, 2023	27.52	27.86	26.88	26.95	305,295	-0.68(-2.44%)
Feb 07, 2023	27.68	27.71	27.02	27.63	313,111	-0.17(-0.60%)
Feb 06, 2023	27.80	27.92	27.12	27.79	385,265	-0.12(-0.43%)
Feb 03, 2023	27.41	29.09	27.35	27.91	775,593	+0.57(+2.07%)
Feb 02, 2023	26.56	27.37	26.44	27.35	391,099	+0.92(+3.46%)

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.