Indicators

Ethan Allen Interiors Inc (NY: ETD )

29.42 +0.36 (+1.24%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.61	29.66	29.07	29.15	255,503	-0.16(-0.53%)
Sep 28, 2023	28.64	29.54	28.41	29.30	281,102	+0.71(+2.49%)
Sep 27, 2023	28.42	28.81	28.42	28.59	333,814	+0.53(+1.88%)
Sep 26, 2023	28.59	28.91	28.06	28.07	289,697	-0.62(-2.17%)
Sep 25, 2023	28.49	28.82	28.59	28.69	118,451	+0.20(+0.72%)
Sep 22, 2023	29.13	29.36	28.47	28.49	160,481	-0.71(-2.44%)
Sep 21, 2023	28.95	29.25	28.64	29.20	211,482	+0.03(+0.10%)
Sep 20, 2023	30.03	30.05	28.99	29.17	281,891	-0.87(-2.89%)
Sep 19, 2023	29.88	30.25	29.74	30.04	95,253	+0.22(+0.75%)
Sep 18, 2023	30.29	30.30	29.81	29.81	155,146	-0.37(-1.23%)
Sep 15, 2023	30.08	30.32	29.87	30.18	607,746	-0.17(-0.55%)
Sep 14, 2023	29.86	30.42	29.74	30.35	162,405	+0.81(+2.74%)
Sep 13, 2023	29.81	29.86	29.45	29.54	102,056	-0.15(-0.49%)
Sep 12, 2023	29.59	29.90	29.49	29.68	168,019	-0.08(-0.26%)
Sep 11, 2023	29.59	29.92	29.49	29.76	155,370	+0.17(+0.56%)
Sep 08, 2023	30.12	30.28	29.52	29.60	154,737	-0.73(-2.41%)
Sep 07, 2023	30.02	30.34	29.60	30.33	174,596	+0.34(+1.14%)
Sep 06, 2023	29.80	30.27	29.72	29.99	260,998	+0.29(+0.99%)
Sep 05, 2023	30.49	30.49	29.53	29.69	268,843	-1.16(-3.76%)

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.