Indicators

Ethan Allen Interiors Inc (NY: ETD )

29.44 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	25.47	25.85	25.47	25.83	206,495	+0.45(+1.79%)
Apr 27, 2023	24.09	25.45	23.83	25.38	336,666	+1.00(+4.10%)
Apr 26, 2023	24.27	24.60	24.27	24.38	174,474	-0.02(-0.08%)
Apr 25, 2023	24.42	24.74	24.36	24.40	225,292	-0.19(-0.79%)
Apr 24, 2023	24.74	24.81	24.44	24.59	273,595	-0.10(-0.41%)
Apr 21, 2023	25.08	25.11	24.64	24.69	142,840	-0.46(-1.84%)
Apr 20, 2023	25.19	25.31	24.89	25.16	155,003	-0.15(-0.58%)
Apr 19, 2023	25.15	25.41	25.00	25.30	135,638	+0.10(+0.40%)
Apr 18, 2023	25.21	25.47	24.86	25.20	163,848	+0.11(+0.44%)
Apr 17, 2023	24.75	25.16	24.70	25.09	149,847	+0.31(+1.27%)
Apr 14, 2023	24.86	25.20	24.63	24.78	135,254	-0.04(-0.15%)
Apr 13, 2023	24.90	24.90	24.46	24.81	129,250	+0.03(+0.11%)
Apr 12, 2023	25.12	25.14	24.69	24.79	119,757	-0.17(-0.67%)
Apr 11, 2023	24.77	25.06	24.72	24.95	128,273	+0.34(+1.39%)
Apr 10, 2023	24.40	24.82	24.37	24.61	179,321	+0.21(+0.87%)
Apr 06, 2023	24.40	24.50	24.20	24.40	130,735	+0.02(+0.08%)
Apr 05, 2023	24.28	24.45	24.14	24.38	168,391	-0.12(-0.49%)
Apr 04, 2023	25.18	25.18	24.44	24.50	158,309	-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.