Ethan Allen Interiors Inc. (ETD) NYSE

28.38

-0.1(-0.35%)

Updated at December 26 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202428.3828.4928.4928.6528.3728,791
December 24, 202428.428.4828.4828.5328.0263,112
December 23, 202428.1828.3328.3328.428.04151,000
December 20, 202427.9328.7128.7128.7227.8894,604
December 19, 202428.7928.3128.3128.9828.25179,182
December 18, 202430.0328.728.730.4928.65196,208
December 17, 202429.6129.9229.9230.1229.61190,448
December 16, 202430.1329.6829.6830.3229.54276,942
December 13, 202430.0330.1630.1630.1629.33195,100
December 12, 202430.2529.9529.9530.329.75109,300
December 11, 202430.7730.4830.4830.8130.4171,946
December 10, 202430.6230.4630.4630.7430125,000
December 09, 202430.4430.730.730.8730.3149,045
December 06, 202430.6730.1530.1530.6930.07132,795
December 05, 202430.9330.3730.3731.0830.36131,300
December 04, 202430.8731.0531.0531.0630.52182,400
December 03, 202431.0730.8330.8331.0830.45127,000
December 02, 202430.7331.1131.1131.3330.54172,221
November 29, 202430.7330.7330.733130.53111,300
November 27, 202430.830.7930.7931.0430.6361,447
November 26, 202430.7730.5130.5130.8530.4789,535
November 25, 202430.4531.0431.0431.6330.27222,400
November 22, 202429.5929.9329.9329.9729.52168,008
November 21, 20242929.3129.3129.3928.79172,224
November 20, 202429.1228.9728.9729.1228.68116,100
November 19, 202428.6529.129.129.1528.31154,900
November 18, 202428.9728.8928.8929.1528.56167,952
November 15, 202429.3928.8828.8829.3928.85173,600
November 14, 202429.4429.1629.1629.5129.02190,233
November 13, 202429.0129.5629.5629.712982,575
November 12, 202429.0628.6428.6429.3128.41237,816
November 11, 202429.5629.5229.5229.7329.06209,500
November 08, 202428.8129.0829.0829.2728.7215,500
November 07, 202428.8628.8128.8129.7228.58275,620
November 06, 202429.2628.7628.7629.8828.63435,300
November 05, 202428.0427.9827.9828.2327.9224,248
November 04, 202427.9128.1528.1528.3627.89217,600
November 01, 202428.0627.9527.9528.1327.65247,200
October 31, 20242927.6727.6729.5827.35334,762
October 30, 202429.3929.429.430.1229.37263,400
October 29, 202429.3329.4929.4929.6529.23155,300
October 28, 202429.4829.7829.7829.9429.42225,400
October 25, 202429.6829.3529.3529.8529.18171,800
October 24, 202429.729.3329.3329.7529.08215,300
October 23, 202429.529.629.629.9529.36160,500
October 22, 202429.7629.7429.7429.8229.42198,018
October 21, 202431.1429.929.931.1629.89161,704
October 18, 202431.1331.1431.1431.531221,012
October 17, 202431.2931.0431.0431.4630.7188,038
October 16, 202430.6231.3431.3431.530.62244,822
October 15, 202429.8230.2930.2930.8729.82262,639
October 14, 202429.6929.9829.983029.5190,849
October 11, 202429.5429.6929.6930.0629.53233,752
October 10, 202429.7729.6429.6429.8329.43212,900
October 09, 202430.8230.0330.0330.9930.03200,178
October 08, 202431.0130.6830.6831.0930.62162,824
October 07, 202430.7230.8730.8730.8930.3152,800
October 04, 202431.2431.0131.0131.3330.96151,711
October 03, 202430.9630.8430.8431.2530.66216,344
October 02, 202431.7131.2231.2231.9731.2181,646
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved