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 (%)
Jul 31, 2023	29.07	29.81	29.07	29.50	278,835	+0.35(+1.19%)
Jul 28, 2023	29.10	29.24	28.87	29.15	138,600	+0.17(+0.58%)
Jul 27, 2023	29.04	29.25	28.78	28.98	188,562	+0.17(+0.59%)
Jul 26, 2023	28.92	29.10	28.50	28.81	150,961	-0.13(-0.45%)
Jul 25, 2023	28.91	29.29	28.87	28.94	153,340	-0.10(-0.35%)
Jul 24, 2023	28.46	29.10	28.40	29.05	161,488	+0.54(+1.91%)
Jul 21, 2023	28.94	28.94	28.43	28.50	151,409	-0.27(-0.94%)
Jul 20, 2023	29.00	29.00	28.26	28.77	184,377	-0.29(-1.00%)
Jul 19, 2023	28.12	29.07	27.91	29.07	311,577	+1.00(+3.57%)
Jul 18, 2023	27.63	28.21	27.63	28.06	188,667	+0.37(+1.35%)
Jul 17, 2023	27.66	27.90	27.40	27.69	154,029	+0.00(+0.00%)
Jul 14, 2023	27.42	27.72	27.26	27.69	162,732	+0.23(+0.85%)
Jul 13, 2023	27.88	27.88	27.37	27.45	136,064	-0.27(-0.98%)
Jul 12, 2023	28.01	28.10	27.60	27.73	290,648	+0.01(+0.03%)
Jul 11, 2023	27.07	27.79	27.07	27.72	207,501	+0.71(+2.64%)
Jul 10, 2023	26.18	27.04	26.18	27.00	201,466	+0.76(+2.89%)
Jul 07, 2023	26.32	26.68	26.22	26.24	176,773	-0.10(-0.39%)
Jul 06, 2023	26.41	26.48	25.83	26.35	260,266	-0.31(-1.16%)
Jul 05, 2023	26.74	26.74	26.01	26.66	484,172	-0.32(-1.18%)

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.