Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETD )

29.23 -0.11 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 20.50 20.72 20.20 20.39 318,081 -0.29(-1.40%)
May 27, 2022 20.50 20.70 20.20 20.68 239,417 +0.29(+1.42%)
May 26, 2022 19.80 20.64 19.76 20.39 318,940 +0.73(+3.70%)
May 25, 2022 18.80 19.78 18.79 19.67 277,705 +0.74(+3.89%)
May 24, 2022 18.72 18.98 18.29 18.93 427,494 +0.08(+0.42%)
May 23, 2022 19.27 19.29 18.71 18.85 326,145 -0.25(-1.29%)
May 20, 2022 19.64 19.91 18.46 19.10 595,038 -0.37(-1.89%)
May 19, 2022 20.09 20.09 19.38 19.46 535,866 -0.83(-4.10%)
May 18, 2022 21.39 21.42 20.02 20.30 579,081 -1.32(-6.12%)
May 17, 2022 21.10 21.66 21.10 21.62 281,934 +0.47(+2.24%)
May 16, 2022 21.16 21.57 20.82 21.15 263,035 +0.00(+0.00%)
May 13, 2022 21.10 21.43 20.91 21.15 272,066 +0.25(+1.17%)
May 12, 2022 20.57 21.12 20.43 20.90 403,982 +0.27(+1.32%)
May 11, 2022 21.13 21.51 20.63 20.63 437,882 -0.59(-2.77%)
May 10, 2022 21.97 22.09 20.91 21.22 400,293 -0.50(-2.30%)
May 09, 2022 21.64 22.43 21.43 21.72 331,998 -0.22(-1.00%)
May 06, 2022 21.57 22.18 21.34 21.94 437,549 +0.14(+0.64%)
May 05, 2022 22.03 22.04 21.46 21.80 389,900 -0.42(-1.91%)
May 04, 2022 21.82 22.27 21.50 22.22 353,281 +0.59(+2.72%)
May 03, 2022 21.21 21.70 20.98 21.63 466,235 +0.28(+1.30%)
May 02, 2022 20.54 21.46 20.52 21.36 506,200 +0.81(+3.92%)
Apr 29, 2022 22.63 23.28 20.05 20.55 1,639,290 -2.79(-11.94%)
Apr 28, 2022 23.23 23.47 22.86 23.34 436,616 +0.26(+1.13%)
Apr 27, 2022 22.64 23.49 22.60 23.08 645,866 +0.60(+2.66%)
Apr 26, 2022 22.85 23.00 22.48 22.48 551,122 -0.42(-1.85%)
Apr 25, 2022 22.18 22.91 21.90 22.91 701,637 +0.57(+2.56%)
Apr 22, 2022 22.73 22.77 22.14 22.33 501,479 -0.55(-2.38%)
Apr 21, 2022 22.88 23.24 22.72 22.88 249,600 -0.01(-0.04%)
Apr 20, 2022 23.07 23.46 22.67 22.89 301,893 +0.03(+0.15%)
Apr 19, 2022 22.20 23.10 22.16 22.85 358,234 +0.81(+3.65%)
Apr 18, 2022 21.81 22.14 21.74 22.05 269,048 +0.18(+0.83%)
Apr 14, 2022 21.99 22.27 21.72 21.87 408,378 -0.06(-0.28%)
Apr 13, 2022 21.62 22.07 21.56 21.93 411,802 +0.33(+1.52%)
Apr 12, 2022 21.65 22.17 21.56 21.60 521,542 +0.13(+0.60%)
Apr 11, 2022 21.45 22.12 21.45 21.47 452,804 -0.20(-0.92%)
Apr 08, 2022 21.62 21.97 21.44 21.67 420,260 +0.03(+0.12%)
Apr 07, 2022 21.41 21.81 21.21 21.64 377,652 +0.19(+0.89%)
Apr 06, 2022 21.91 21.91 21.40 21.45 615,110 -0.57(-2.59%)
Apr 05, 2022 22.82 22.98 21.95 22.02 646,374 -0.84(-3.67%)
Apr 04, 2022 22.13 22.98 21.86 22.86 497,067 +0.64(+2.88%)
Apr 01, 2022 22.72 22.81 22.07 22.22 464,946 -0.35(-1.53%)
Mar 31, 2022 23.15 23.20 22.46 22.57 405,554 -0.59(-2.54%)
Mar 30, 2022 23.77 23.80 23.12 23.16 482,096 -0.79(-3.29%)
Mar 29, 2022 23.79 24.27 23.71 23.94 376,465 +0.42(+1.80%)
Mar 28, 2022 22.85 23.54 22.64 23.52 830,609 +0.48(+2.07%)
Mar 25, 2022 22.80 23.15 22.75 23.04 410,050 +0.32(+1.41%)
Mar 24, 2022 22.68 22.80 22.45 22.72 217,932 +0.08(+0.34%)
Mar 23, 2022 23.03 23.32 22.63 22.65 383,145 -0.55(-2.39%)
Mar 22, 2022 22.80 23.30 22.78 23.20 597,216 +0.61(+2.68%)
Mar 21, 2022 23.13 23.25 22.57 22.59 383,046 -0.56(-2.43%)
Mar 18, 2022 23.40 23.50 22.99 23.16 1,657,538 -0.34(-1.44%)
Mar 17, 2022 23.10 23.50 23.10 23.49 271,879 +0.16(+0.71%)
Mar 16, 2022 22.85 23.36 22.85 23.33 347,949 +0.73(+3.22%)
Mar 15, 2022 22.94 23.16 22.40 22.60 352,046 -0.23(-0.99%)
Mar 14, 2022 22.68 23.43 22.66 22.83 449,900 +0.42(+1.89%)
Mar 11, 2022 22.54 22.79 22.38 22.40 252,007 -0.09(-0.39%)
Mar 10, 2022 21.77 22.54 21.76 22.49 332,165 +0.53(+2.40%)
Mar 09, 2022 22.08 22.58 21.90 21.96 380,808 +0.22(+1.00%)
Mar 08, 2022 21.28 22.08 21.01 21.75 478,313 +0.54(+2.53%)
Mar 07, 2022 22.82 22.82 21.17 21.21 620,794 -1.50(-6.60%)
Mar 04, 2022 22.85 22.91 22.31 22.71 289,676 -0.23(-1.02%)
Mar 03, 2022 22.85 22.98 22.48 22.94 433,374 +0.32(+1.42%)
Mar 02, 2022 21.98 22.62 21.93 22.62 467,614 +0.60(+2.71%)
Mar 01, 2022 22.49 22.68 21.82 22.02 577,060 -0.54(-2.38%)
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%)
Feb 01, 2022 21.69 21.84 21.28 21.52 704,216 -0.05(-0.24%)
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%)
Jan 03, 2022 22.57 23.27 22.51 22.64 341,222 +0.15(+0.65%)
Dec 31, 2021 22.35 22.60 22.32 22.50 154,855 +0.11(+0.50%)
Dec 30, 2021 22.85 22.98 22.36 22.39 231,259 -0.51(-2.24%)
Dec 29, 2021 22.49 23.06 22.34 22.90 231,424 +0.45(+1.98%)
Dec 28, 2021 22.16 22.55 22.16 22.45 293,070 +0.21(+0.92%)
Dec 27, 2021 21.82 22.28 21.68 22.25 337,053 +0.47(+2.16%)
Dec 23, 2021 21.71 21.98 21.55 21.78 200,676 +0.22(+1.03%)
Dec 22, 2021 21.21 21.63 21.12 21.56 191,321 +0.32(+1.49%)
Dec 21, 2021 20.89 21.40 20.89 21.24 267,690 +0.58(+2.82%)
Dec 20, 2021 21.09 21.09 20.30 20.66 350,647 -0.73(-3.40%)
Dec 17, 2021 21.61 21.83 21.17 21.39 712,921 -0.39(-1.77%)
Dec 16, 2021 21.98 22.04 21.57 21.77 559,633 -0.39(-1.74%)
Dec 15, 2021 21.35 22.16 21.18 22.16 436,292 +0.77(+3.60%)
Dec 14, 2021 21.03 21.57 21.03 21.39 388,465 +0.20(+0.93%)
Dec 13, 2021 21.34 21.50 21.03 21.19 313,133 -0.13(-0.60%)
Dec 10, 2021 21.36 21.36 21.04 21.32 257,273 +0.24(+1.12%)
Dec 09, 2021 21.15 21.21 20.88 21.08 320,681 -0.11(-0.52%)
Dec 08, 2021 20.83 21.26 20.82 21.19 251,045 +0.47(+2.24%)
Dec 07, 2021 20.72 20.91 20.34 20.72 367,561 +0.19(+0.91%)
Dec 06, 2021 20.07 20.67 20.07 20.54 342,935 +0.67(+3.36%)
Dec 03, 2021 19.93 20.06 19.67 19.87 303,182 +0.07(+0.34%)
Dec 02, 2021 19.06 19.97 18.90 19.80 375,948 +0.78(+4.09%)
Dec 01, 2021 19.79 20.18 19.00 19.02 435,014 -0.01(-0.04%)
Nov 30, 2021 19.07 19.17 18.63 19.03 452,470 -0.19(-1.01%)
Nov 29, 2021 19.79 19.82 18.99 19.23 385,740 -0.52(-2.61%)
Nov 26, 2021 19.88 20.12 19.23 19.74 219,653 -0.46(-2.26%)
Nov 24, 2021 20.33 20.50 20.02 20.20 256,252 -0.21(-1.04%)
Nov 23, 2021 20.57 20.78 20.21 20.41 351,904 -0.25(-1.19%)
Nov 22, 2021 20.43 20.87 20.17 20.66 319,314 +0.30(+1.50%)
Nov 19, 2021 20.57 20.67 20.33 20.35 451,129 -0.56(-2.67%)
Nov 18, 2021 20.79 20.93 20.78 20.91 301,244 +0.27(+1.31%)
Nov 17, 2021 21.61 21.61 20.34 20.64 437,842 -0.92(-4.28%)
Nov 16, 2021 21.27 21.58 21.00 21.56 285,069 +0.28(+1.31%)
Nov 15, 2021 21.15 21.54 21.11 21.28 220,281 +0.20(+0.96%)
Nov 12, 2021 21.05 21.37 20.83 21.08 381,624 +0.03(+0.12%)
Nov 11, 2021 21.05 21.20 20.94 21.05 362,319 +0.18(+0.85%)
Nov 10, 2021 21.04 20.88 356,137 -0.17(-0.80%)
Nov 09, 2021 21.02 21.30 20.94 21.05 287,409 +0.06(+0.28%)
Nov 08, 2021 21.07 21.20 20.80 20.99 278,703 -0.05(-0.24%)
Nov 05, 2021 20.82 21.15 20.74 21.04 255,639 +0.50(+2.43%)
Nov 04, 2021 20.84 21.10 20.45 20.54 276,314 -0.26(-1.26%)
Nov 03, 2021 20.37 21.10 19.98 20.80 1,051,215 +0.20(+0.99%)
Nov 02, 2021 20.68 20.84 20.36 20.60 302,634 -0.04(-0.20%)
Nov 01, 2021 19.89 20.71 19.63 20.64 504,652 +1.01(+5.13%)
Oct 29, 2021 19.33 19.93 19.08 19.63 463,687 +0.33(+1.71%)
Oct 28, 2021 20.62 20.64 19.04 19.30 728,249 -0.11(-0.57%)
Oct 27, 2021 19.91 19.97 19.33 19.41 328,213 -0.71(-3.53%)
Oct 26, 2021 20.79 20.12 20.12 228,952 -0.66(-3.17%)
Oct 25, 2021 20.41 20.80 20.27 20.78 180,808 +0.41(+2.03%)
Oct 22, 2021 20.41 20.47 20.17 20.37 185,396 -0.12(-0.58%)
Oct 21, 2021 20.55 20.66 20.31 20.49 153,806 -0.01(-0.04%)
Oct 20, 2021 20.17 20.67 20.14 20.50 150,416 +0.18(+0.87%)
Oct 19, 2021 19.97 20.33 19.83 20.32 295,335 +0.37(+1.87%)
Oct 18, 2021 19.67 20.00 19.57 19.95 182,287 +0.22(+1.12%)
Oct 15, 2021 20.28 20.28 19.72 19.73 251,661 -0.15(-0.77%)
Oct 14, 2021 19.99 20.00 19.44 19.88 321,533 -0.11(-0.55%)
Oct 13, 2021 20.27 20.41 19.82 19.99 148,695 -0.41(-1.99%)
Oct 12, 2021 20.55 20.55 20.19 20.39 168,661 -0.05(-0.25%)
Oct 11, 2021 20.39 20.76 20.39 20.45 207,581 +0.11(+0.54%)
Oct 08, 2021 20.62 20.68 20.29 20.34 139,380 -0.30(-1.43%)
Oct 07, 2021 20.34 20.69 20.34 20.63 260,823 +0.36(+1.75%)
Oct 06, 2021 20.28 20.43 20.05 20.28 217,274 -0.25(-1.24%)
Oct 05, 2021 20.28 20.62 20.03 20.53 248,935 +0.21(+1.04%)
Oct 04, 2021 20.22 20.45 19.95 20.32 318,891 +0.10(+0.50%)
Oct 01, 2021 20.07 20.51 19.46 20.22 310,816 +0.17(+0.84%)
Sep 30, 2021 21.44 21.47 20.04 20.05 478,581 -1.42(-6.62%)
Sep 29, 2021 21.66 21.81 21.30 21.47 210,555 -0.23(-1.05%)
Sep 28, 2021 21.74 21.99 21.57 21.70 181,815 -0.08(-0.35%)
Sep 27, 2021 20.87 21.88 20.87 21.77 273,794 +0.85(+4.08%)
Sep 24, 2021 20.62 21.06 20.47 20.92 145,698 +0.25(+1.19%)
Sep 23, 2021 20.39 21.14 20.36 20.67 318,917 +0.21(+1.03%)
Sep 22, 2021 20.36 20.67 20.32 20.46 401,496 +0.18(+0.88%)
Sep 21, 2021 20.45 20.66 20.13 20.28 408,156 -0.16(-0.79%)
Sep 20, 2021 20.21 20.50 20.21 20.45 216,052 -0.15(-0.74%)
Sep 17, 2021 20.56 20.71 20.30 20.60 501,544 +0.01(+0.04%)
Sep 16, 2021 21.06 21.15 20.60 20.59 435,048 -0.55(-2.60%)
Sep 15, 2021 20.14 21.24 19.99 21.14 614,766 +0.93(+4.60%)
Sep 14, 2021 20.34 20.51 19.91 20.21 282,682 -0.07(-0.33%)
Sep 13, 2021 20.37 20.43 20.08 20.28 234,595 +0.14(+0.71%)
Sep 10, 2021 20.24 20.56 20.09 20.13 249,011 +0.14(+0.68%)
Sep 09, 2021 19.60 20.17 19.60 20.00 314,634 +0.41(+2.12%)
Sep 08, 2021 19.71 19.82 19.33 19.58 189,715 -0.21(-1.07%)
Sep 07, 2021 20.23 20.42 19.71 19.79 226,845 -0.39(-1.93%)
Sep 03, 2021 20.20 20.58 20.07 20.18 254,361 -0.02(-0.08%)
Sep 02, 2021 20.43 20.58 20.13 20.20 197,523 -0.28(-1.36%)
Sep 01, 2021 20.33 20.56 20.13 20.48 181,045 +0.16(+0.79%)
Aug 31, 2021 20.36 20.60 20.10 20.32 260,895 -0.17(-0.83%)
Aug 30, 2021 20.76 20.79 20.40 20.49 218,440 -0.17(-0.82%)
Aug 27, 2021 20.26 20.72 20.15 20.66 356,133 +0.52(+2.60%)
Aug 26, 2021 20.78 20.78 19.70 20.13 566,731 -0.46(-2.22%)
Aug 25, 2021 20.69 21.06 20.54 20.59 176,016 -0.22(-1.06%)
Aug 24, 2021 20.56 20.97 20.34 20.81 272,147 +0.44(+2.16%)
Aug 23, 2021 20.54 20.59 20.12 20.37 249,991 +0.00(+0.00%)
Aug 20, 2021 20.13 20.51 19.93 20.37 341,936 +0.19(+0.96%)
Aug 19, 2021 19.73 20.81 19.65 20.17 687,244 +0.19(+0.93%)
Aug 18, 2021 20.20 20.41 19.95 19.99 297,494 -0.19(-0.92%)
Aug 17, 2021 21.08 21.08 19.71 20.17 486,827 -1.04(-4.90%)
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.