Indicators

Ethan Allen Interiors Inc (NY: ETD )

29.44 -0.36 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.13	26.30	25.13	26.30	416,515	+1.35(+5.39%)
Jan 30, 2023	24.71	25.32	24.54	24.96	266,972	+0.25(+1.00%)
Jan 27, 2023	24.41	25.01	24.34	24.71	294,281	+0.37(+1.50%)
Jan 26, 2023	25.60	26.00	23.91	24.34	723,828	-1.08(-4.25%)
Jan 25, 2023	25.62	25.76	25.29	25.42	272,152	-0.35(-1.35%)
Jan 24, 2023	25.90	26.32	25.72	25.77	214,007	-0.15(-0.57%)
Jan 23, 2023	25.60	26.10	25.34	25.92	318,024	+0.32(+1.25%)
Jan 20, 2023	25.41	25.64	25.03	25.60	332,413	+0.32(+1.27%)
Jan 19, 2023	26.01	26.10	25.07	25.28	307,990	-0.88(-3.36%)
Jan 18, 2023	26.86	26.92	26.08	26.16	365,490	-0.53(-1.99%)
Jan 17, 2023	27.02	27.11	26.64	26.69	264,380	-0.35(-1.29%)
Jan 13, 2023	26.90	27.24	26.90	27.03	232,129	-0.17(-0.64%)
Jan 12, 2023	27.09	27.21	26.74	27.21	213,081	+0.26(+0.95%)
Jan 11, 2023	26.37	27.02	26.37	26.95	299,698	+0.68(+2.58%)
Jan 10, 2023	25.68	26.30	25.56	26.27	344,520	+0.77(+3.01%)
Jan 09, 2023	25.48	25.80	25.27	25.51	202,653	+0.11(+0.43%)
Jan 06, 2023	25.25	25.55	25.19	25.40	227,685	+0.25(+0.98%)
Jan 05, 2023	24.21	25.26	24.05	25.15	265,874	+0.67(+2.73%)
Jan 04, 2023	24.34	24.68	24.29	24.48	180,320	+0.32(+1.33%)

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.