Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ethan Allen Interiors Inc. (ETD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.59+0.33 (+1.42%)
At close: 04:00PM EDT
24.44 +0.85 (+3.60%)
After hours: 07:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202223.3823.6123.0423.5923.59209,900
May 26, 202222.5823.5422.5323.2623.26279,600
May 25, 202221.4422.5621.4422.4322.43243,500
May 24, 202221.3521.6520.8621.5921.59374,800
May 23, 202221.9822.0021.3421.5021.50286,000
May 20, 202222.4022.7121.0621.7821.78521,700
May 19, 202222.9122.9122.1022.2022.20469,800
May 18, 202224.4024.4322.8423.1523.15507,700
May 17, 202224.0724.7124.0724.6624.66247,200
May 16, 202224.1324.6023.7524.1224.12230,600
May 13, 202224.0724.4423.8524.1224.12238,500
May 12, 202223.4624.0923.3023.8423.84354,200
May 11, 202224.1024.5323.5323.5323.53383,900
May 10, 202225.0625.1923.8524.2024.20351,000
May 09, 202224.6825.5824.4424.7724.77291,100
May 06, 202224.9225.6224.6525.3425.34378,800
May 05, 202225.4525.4624.8025.1825.18337,500
May 04, 202225.2025.7224.8425.6725.67305,800
May 03, 202224.5025.0724.2324.9924.99403,600
May 02, 202223.7324.7923.7024.6724.67438,200
Apr 29, 202226.1426.8923.1623.7423.741,419,100
Apr 28, 202226.8427.1126.4126.9626.96378,000
Apr 27, 202226.1527.1426.1126.6626.66559,100
Apr 26, 202226.4026.5725.9725.9725.97477,100
Apr 25, 202225.6226.4625.3026.4626.46607,400
Apr 22, 202226.2626.3025.5825.8025.80434,100
Apr 21, 202226.4326.8526.2526.4326.43216,100
Apr 20, 202226.6527.1026.1926.4426.44261,300
Apr 19, 202225.6426.6825.6026.4026.40310,100
Apr 18, 202225.1925.5725.1125.4725.47232,900
Apr 14, 202225.4025.7325.0925.2625.26353,500
Apr 13, 202224.9725.4924.9025.3325.33356,500
Apr 12, 202225.0125.6224.9024.9524.95451,500
Apr 11, 202224.7825.5524.7824.8024.80392,000
Apr 08, 202224.9825.3824.7725.0325.03363,800
Apr 07, 202224.7325.1924.5025.0025.00326,900
Apr 06, 202225.3125.3124.7224.7824.78532,500
Apr 05, 202226.3626.5525.3525.4425.44559,600
Apr 04, 202225.5626.5525.2526.4126.41430,300
Apr 01, 202226.2426.3525.4925.6725.67402,500
Mar 31, 202226.7426.8025.9526.0726.07351,100
Mar 30, 202227.4627.4926.7126.7526.75417,300
Mar 29, 202227.4828.0427.3927.6627.66325,900
Mar 28, 202226.3927.1926.1627.1727.17719,000
Mar 25, 202226.3426.7426.2826.6226.62355,000
Mar 24, 202226.2026.3425.9326.2526.25188,700
Mar 23, 202226.6026.9426.1526.1626.16331,700
Mar 22, 202226.3426.9226.3226.8026.80517,000
Mar 21, 202226.7226.8626.0726.1026.10331,600
Mar 18, 202227.0327.1526.5626.7526.751,434,900
Mar 17, 202226.6827.1526.6827.1427.14235,400
Mar 16, 202226.3926.9826.3926.9526.95301,200
Mar 15, 202226.5026.7525.8826.1126.11304,800
Mar 14, 202226.2027.0726.1826.3726.37389,500
Mar 11, 202226.0426.3325.8525.8825.88218,200
Mar 10, 202225.1526.0425.1425.9825.98287,600
Mar 09, 202225.5126.0825.3025.3725.37329,700
Mar 08, 202224.5825.5124.2725.1225.12414,100
Mar 07, 202226.3626.3624.4524.5024.50537,700
Mar 04, 202226.4026.4625.7726.2326.23250,800
Mar 03, 202226.4026.5525.9726.5026.50375,200
Mar 02, 202225.3926.1325.3326.1326.13404,800
Mar 01, 202225.9826.2025.2125.4425.44500,400
Feb 28, 202225.5526.3725.4526.0626.06420,300
Feb 25, 202225.0325.8524.7425.5525.55484,600
Feb 24, 202223.0125.3122.9425.1425.14974,700
Feb 23, 202225.9125.9423.3223.4223.421,633,800
Feb 22, 202225.4726.2025.1025.7925.79939,300
Feb 18, 202224.6625.1524.6624.8624.86390,400
Feb 17, 202224.8425.0524.6124.7624.76456,800
Feb 16, 202225.1925.4324.8125.0625.06470,000
Feb 15, 202225.2225.6225.2125.3025.30266,700
Feb 14, 202225.4225.6724.9525.0525.05404,600
Feb 11, 202225.3025.7525.1425.3725.37295,300
Feb 10, 202225.3025.7725.1225.3525.35418,300
Feb 09, 202225.6825.7525.4325.6225.62325,700
Feb 08, 202225.0425.6724.9825.5825.58296,500
Feb 07, 202225.0025.2624.7924.9824.98354,500
Feb 04, 202225.2625.4824.5025.2825.28517,400
Feb 03, 202225.0825.4824.8725.2025.20322,500
Feb 02, 202225.1425.2024.5725.1625.16470,900
Feb 01, 202225.3525.5224.8725.1525.15602,600
Jan 31, 202224.2425.2624.1725.2125.21623,000
Jan 28, 202225.5325.9923.1024.2924.29771,800
Jan 27, 202224.0024.4723.5523.7623.76333,800
Jan 26, 202224.9324.9623.6923.9723.97315,100
Jan 25, 202224.8125.0024.3824.6424.64334,800
Jan 24, 202224.0225.3323.8625.3025.30282,500
Jan 21, 202224.1625.0924.0524.3724.37387,700
Jan 20, 202225.4725.6224.2124.2624.26300,000
Jan 19, 202226.6626.8725.3925.4325.43249,700
Jan 18, 202226.1526.9626.0126.6926.69340,600
Jan 14, 202226.7127.1526.2426.3726.37356,300
Jan 13, 202227.1627.3826.8426.9726.97292,800
Jan 12, 202227.1127.2926.7526.7926.79395,300
Jan 11, 202226.5626.9426.3626.9226.92261,200
Jan 10, 202226.3826.5425.7726.5026.50311,600
Jan 07, 202226.4926.8126.3026.4326.43164,200
Jan 06, 202226.7226.9626.4226.6826.68174,200
Jan 05, 202227.1727.3426.4426.4426.44196,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement