Indicators

Ethan Allen Interiors Inc (NY: ETD )

31.84 -0.58 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	26.75	27.18	26.70	27.15	303,957	+0.68(+2.57%)
Jun 27, 2024	26.48	26.69	26.26	26.47	140,446	+0.15(+0.55%)
Jun 26, 2024	26.16	26.40	25.98	26.32	167,392	+0.17(+0.63%)
Jun 25, 2024	26.68	26.91	26.05	26.16	164,149	-0.39(-1.47%)
Jun 24, 2024	26.55	26.79	26.40	26.54	151,227	+0.15(+0.55%)
Jun 21, 2024	26.42	26.54	26.08	26.40	660,419	-0.09(-0.33%)
Jun 20, 2024	26.86	27.09	26.38	26.49	206,196	-0.50(-1.84%)
Jun 18, 2024	27.14	27.44	26.86	26.98	221,008	+0.03(+0.11%)
Jun 17, 2024	26.67	26.99	26.54	26.95	231,529	+0.24(+0.91%)
Jun 14, 2024	26.63	26.98	26.63	26.71	173,629	-0.23(-0.87%)
Jun 13, 2024	27.52	27.59	26.79	26.94	174,760	-0.59(-2.16%)
Jun 12, 2024	27.61	27.94	27.45	27.54	141,312	+0.72(+2.69%)
Jun 11, 2024	26.79	26.88	26.53	26.82	140,972	-0.24(-0.90%)
Jun 10, 2024	26.79	27.34	26.79	27.06	143,788	+0.01(+0.04%)
Jun 07, 2024	27.10	27.34	26.81	27.05	108,379	-0.27(-1.00%)
Jun 06, 2024	27.52	27.63	27.10	27.32	104,882	-0.24(-0.88%)
Jun 05, 2024	27.36	27.65	27.18	27.57	106,814	+0.28(+1.03%)
Jun 04, 2024	27.67	28.06	27.18	27.28	193,106	-0.87(-3.08%)

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.