Indicators

Ethan Allen Interiors Inc (NY: ETD )

29.44 -0.36 (-1.21%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.41	31.45	31.08	31.12	187,964	-0.29(-0.93%)
Dec 28, 2023	31.49	31.67	31.38	31.41	91,960	-0.24(-0.77%)
Dec 27, 2023	31.85	31.92	31.38	31.65	128,410	-0.05(-0.15%)
Dec 26, 2023	31.22	31.88	31.16	31.70	160,355	+0.61(+1.98%)
Dec 22, 2023	30.86	31.20	30.67	31.09	145,491	+0.39(+1.27%)
Dec 21, 2023	30.88	30.99	30.61	30.70	253,920	+0.21(+0.70%)
Dec 20, 2023	31.02	31.43	30.46	30.48	254,434	-0.62(-2.01%)
Dec 19, 2023	30.55	31.15	30.52	31.11	224,601	+0.82(+2.70%)
Dec 18, 2023	30.75	30.75	30.09	30.29	225,692	-0.30(-0.99%)
Dec 15, 2023	31.00	31.05	29.94	30.59	1,498,131	-0.43(-1.38%)
Dec 14, 2023	30.03	31.28	30.02	31.02	374,676	+1.40(+4.74%)
Dec 13, 2023	28.37	29.76	28.01	29.62	423,933	+1.22(+4.29%)
Dec 12, 2023	28.87	28.87	28.28	28.40	187,130	-0.58(-1.98%)
Dec 11, 2023	28.59	28.99	28.51	28.97	256,171	+0.53(+1.85%)
Dec 08, 2023	28.09	28.46	28.09	28.45	278,979	+0.21(+0.76%)
Dec 07, 2023	27.76	28.37	27.51	28.23	192,090	+0.44(+1.58%)
Dec 06, 2023	27.05	27.88	26.94	27.79	217,423	+0.90(+3.33%)
Dec 05, 2023	27.07	27.31	26.90	26.90	200,746	-0.40(-1.46%)
Dec 04, 2023	26.95	27.66	26.95	27.30	192,257	+0.51(+1.89%)

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.