Skip to main content

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

Date Open High Low Close Volume Change (%)
May 17, 2024 29.75 29.75 29.41 29.44 124,677 -0.36(-1.21%)
May 16, 2024 29.88 30.11 29.70 29.80 134,075 -0.12(-0.40%)
May 15, 2024 30.31 30.31 29.57 29.92 248,416 -0.02(-0.07%)
May 14, 2024 30.49 30.49 29.89 29.94 133,859 +0.00(+0.00%)
May 13, 2024 30.72 30.87 29.92 29.94 127,779 -0.52(-1.71%)
May 10, 2024 30.51 30.55 30.24 30.46 119,395 -0.11(-0.36%)
May 09, 2024 29.67 30.62 29.67 30.57 151,524 +0.91(+3.07%)
May 08, 2024 29.05 29.75 28.98 29.66 162,042 +0.43(+1.47%)
May 07, 2024 29.49 29.87 29.18 29.23 205,593 -0.11(-0.37%)
May 06, 2024 29.29 29.52 29.16 29.34 163,540 +0.30(+1.03%)
May 03, 2024 29.25 29.48 28.89 29.04 210,700 +0.37(+1.27%)
May 02, 2024 28.70 28.70 28.11 28.67 175,725 +0.28(+0.97%)
May 01, 2024 27.88 28.78 27.57 28.40 257,722 +0.53(+1.91%)
Apr 30, 2024 28.29 28.44 27.87 27.87 309,040 -0.64(-2.25%)
Apr 29, 2024 28.62 28.85 28.08 28.51 365,449 +0.09(+0.31%)
Apr 26, 2024 28.63 29.18 28.27 28.42 442,748 -0.26(-0.89%)
Apr 25, 2024 31.07 31.21 27.92 28.67 954,417 -4.29(-13.02%)
Apr 24, 2024 33.36 33.57 32.70 32.97 272,324 -0.63(-1.88%)
Apr 23, 2024 31.98 33.77 31.82 33.60 260,352 +2.01(+6.37%)
Apr 22, 2024 31.58 31.84 31.41 31.59 206,642 +0.19(+0.60%)
Apr 19, 2024 30.70 31.47 30.70 31.40 159,634 +0.55(+1.79%)
Apr 18, 2024 30.85 31.32 30.73 30.85 162,522 +0.21(+0.68%)
Apr 17, 2024 30.83 31.06 30.60 30.64 139,381 +0.12(+0.39%)
Apr 16, 2024 30.50 30.71 30.06 30.52 121,191 -0.17(-0.55%)
Apr 15, 2024 31.42 31.51 30.37 30.69 141,894 -0.63(-2.02%)
Apr 12, 2024 31.24 31.33 30.90 31.32 102,943 -0.16(-0.50%)
Apr 11, 2024 31.73 31.73 31.24 31.48 132,538 -0.14(-0.44%)
Apr 10, 2024 32.01 32.01 31.28 31.62 197,033 -1.10(-3.35%)
Apr 09, 2024 32.91 33.02 32.60 32.71 119,791 -0.15(-0.45%)
Apr 08, 2024 32.94 33.07 32.79 32.86 114,385 +0.23(+0.70%)
Apr 05, 2024 31.97 32.73 31.97 32.63 142,956 +0.59(+1.85%)
Apr 04, 2024 32.88 32.88 31.91 32.04 157,268 -0.44(-1.37%)
Apr 03, 2024 32.54 32.82 32.31 32.48 216,214 -0.21(-0.63%)
Apr 02, 2024 33.19 33.19 32.33 32.69 258,699 -0.91(-2.70%)
Apr 01, 2024 34.18 34.21 33.42 33.60 238,275 -0.51(-1.50%)
Mar 28, 2024 33.69 34.17 33.65 34.11 363,290 +0.57(+1.71%)
Mar 27, 2024 33.26 33.63 33.26 33.54 181,641 +0.55(+1.68%)
Mar 26, 2024 33.07 33.37 32.99 32.99 194,057 +0.00(+0.00%)
Mar 25, 2024 32.42 33.75 32.42 32.99 311,072 +0.64(+1.98%)
Mar 22, 2024 32.94 32.94 32.34 32.35 131,999 -0.64(-1.94%)
Mar 21, 2024 32.53 33.07 32.40 32.99 190,736 +0.57(+1.77%)
Mar 20, 2024 31.54 32.60 31.41 32.41 189,117 +1.01(+3.20%)
Mar 19, 2024 31.47 31.82 31.23 31.41 182,970 -0.12(-0.38%)
Mar 18, 2024 32.09 32.30 31.47 31.53 233,716 -0.64(-1.99%)
Mar 15, 2024 31.82 32.39 31.82 32.17 1,134,840 +0.13(+0.40%)
Mar 14, 2024 32.83 32.93 31.95 32.04 168,496 -0.84(-2.55%)
Mar 13, 2024 32.58 33.15 32.58 32.88 140,543 +0.27(+0.82%)
Mar 12, 2024 32.40 32.75 32.12 32.61 154,579 +0.33(+1.01%)
Mar 11, 2024 32.54 32.69 32.09 32.29 156,070 -0.35(-1.06%)
Mar 08, 2024 32.82 33.24 32.62 32.63 158,809 +0.12(+0.36%)
Mar 07, 2024 32.53 32.95 32.29 32.51 229,443 +0.26(+0.80%)
Mar 06, 2024 33.10 33.28 32.22 32.26 208,204 -0.70(-2.13%)
Mar 05, 2024 33.13 33.78 32.95 32.96 188,358 -0.39(-1.18%)
Mar 04, 2024 33.07 34.06 33.07 33.35 236,295 +0.61(+1.87%)
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.