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 (%)
Sep 29, 2023	29.21	29.26	28.69	28.76	258,934	-0.15(-0.53%)
Sep 28, 2023	28.26	29.15	28.03	28.92	284,877	+0.70(+2.49%)
Sep 27, 2023	28.04	28.43	28.04	28.21	338,297	+0.52(+1.88%)
Sep 26, 2023	28.21	28.52	27.69	27.69	293,587	-0.62(-2.17%)
Sep 25, 2023	28.11	28.44	28.21	28.31	120,042	+0.20(+0.72%)
Sep 22, 2023	28.74	28.97	28.09	28.11	162,637	-0.70(-2.44%)
Sep 21, 2023	28.57	28.86	28.26	28.81	214,322	+0.03(+0.10%)
Sep 20, 2023	29.63	29.65	28.60	28.78	285,676	-0.86(-2.89%)
Sep 19, 2023	29.48	29.85	29.35	29.64	96,532	+0.22(+0.75%)
Sep 18, 2023	29.89	29.90	29.42	29.42	157,230	-0.37(-1.23%)
Sep 15, 2023	29.69	29.92	29.47	29.78	615,907	-0.16(-0.55%)
Sep 14, 2023	29.46	30.02	29.34	29.95	164,586	+0.80(+2.74%)
Sep 13, 2023	29.42	29.46	29.06	29.15	103,426	-0.14(-0.49%)
Sep 12, 2023	29.20	29.50	29.10	29.29	170,275	-0.08(-0.26%)
Sep 11, 2023	29.20	29.52	29.10	29.37	157,457	+0.16(+0.56%)
Sep 08, 2023	29.72	29.88	29.13	29.20	156,815	-0.72(-2.41%)
Sep 07, 2023	29.62	29.94	29.20	29.93	176,941	+0.34(+1.14%)
Sep 06, 2023	29.41	29.87	29.33	29.59	264,503	+0.29(+0.98%)
Sep 05, 2023	30.09	30.09	29.14	29.30	272,453	-1.14(-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.