Indicators

Ethan Allen Interiors Inc (NY: ETD )

29.43 +0.37 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	25.81	26.20	25.81	26.18	203,758	+0.46(+1.79%)
Apr 27, 2023	24.42	25.79	24.15	25.72	332,205	+1.01(+4.10%)
Apr 26, 2023	24.59	24.93	24.59	24.71	172,162	-0.02(-0.08%)
Apr 25, 2023	24.74	25.07	24.69	24.73	222,307	-0.20(-0.79%)
Apr 24, 2023	25.07	25.15	24.77	24.92	269,970	-0.10(-0.41%)
Apr 21, 2023	25.42	25.45	24.97	25.03	140,948	-0.47(-1.84%)
Apr 20, 2023	25.53	25.65	25.22	25.49	152,949	-0.15(-0.58%)
Apr 19, 2023	25.48	25.75	25.34	25.64	133,841	+0.10(+0.40%)
Apr 18, 2023	25.55	25.81	25.19	25.54	161,676	+0.11(+0.44%)
Apr 17, 2023	25.08	25.49	25.04	25.43	147,861	+0.32(+1.27%)
Apr 14, 2023	25.19	25.54	24.96	25.11	133,462	-0.04(-0.15%)
Apr 13, 2023	25.23	25.23	24.79	25.15	127,538	+0.03(+0.11%)
Apr 12, 2023	25.46	25.48	25.03	25.12	118,170	-0.17(-0.67%)
Apr 11, 2023	25.10	25.40	25.05	25.29	126,573	+0.35(+1.39%)
Apr 10, 2023	24.73	25.16	24.70	24.94	176,945	+0.22(+0.87%)
Apr 06, 2023	24.73	24.83	24.53	24.73	129,002	+0.02(+0.08%)
Apr 05, 2023	24.60	24.78	24.46	24.71	166,160	-0.12(-0.49%)
Apr 04, 2023	25.52	25.52	24.77	24.83	156,211	-0.68(-2.68%)

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.