Indicators

Ethan Allen Interiors Inc (NY: ETD )

28.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.