Indicators

Ethan Allen Interiors Inc (NY: ETD )

29.44 -0.36 (-1.21%)

Official Closing 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 (%)
Feb 29, 2024	32.58	33.06	32.47	32.99	178,422	+0.65(+2.01%)
Feb 28, 2024	31.85	32.45	31.77	32.34	176,655	+0.36(+1.11%)
Feb 27, 2024	31.57	32.21	31.56	31.98	172,064	+0.68(+2.18%)
Feb 26, 2024	31.17	31.49	31.13	31.30	159,232	+0.08(+0.25%)
Feb 23, 2024	30.89	31.27	30.68	31.22	165,526	+0.40(+1.31%)
Feb 22, 2024	31.08	31.22	30.67	30.82	176,845	-0.18(-0.57%)
Feb 21, 2024	30.73	31.13	30.57	30.99	167,741	+0.09(+0.29%)
Feb 20, 2024	30.61	30.98	30.50	30.91	159,899	-0.13(-0.41%)
Feb 16, 2024	30.96	31.15	30.63	31.03	141,124	-0.20(-0.63%)
Feb 15, 2024	30.94	31.40	30.75	31.23	185,279	+0.48(+1.57%)
Feb 14, 2024	30.36	30.77	30.06	30.75	121,574	+0.72(+2.40%)
Feb 13, 2024	29.80	30.54	29.62	30.03	246,165	-1.01(-3.24%)
Feb 12, 2024	30.29	31.30	30.24	31.03	192,277	+0.74(+2.44%)
Feb 09, 2024	30.00	30.44	29.66	30.29	299,791	+0.30(+0.99%)
Feb 08, 2024	29.17	30.02	29.14	30.00	157,074	+0.90(+3.09%)
Feb 07, 2024	29.09	29.17	28.78	29.10	139,099	-0.09(-0.30%)
Feb 06, 2024	28.84	29.24	28.83	29.19	199,694	+0.24(+0.82%)
Feb 05, 2024	28.75	29.12	28.38	28.95	213,354	-0.18(-0.61%)
Feb 02, 2024	29.01	29.40	28.72	29.13	187,976	-0.11(-0.37%)

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.