Ethan Allen Interiors Inc. Common Stockのデータ

Ethan Allen Interiors Inc. Common Stockの基本情報

名前 Ethan Allen Interiors Inc. Common Stock
ティッカー ETH
国 United States
上場年 1993.0
セクター Consumer Durables

Ethan Allen Interiors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.36 23.43 24.15 23.83 239800.0 23.83
2021-02-12 24.54 23.97 24.21 24.04 353200.0 24.04
2021-02-11 24.98 23.94 24.85 24.38 300900.0 24.38
2021-02-10 25.24 24.21 25.21 24.61 370800.0 24.61
2021-02-09 26.0 25.08 25.99 25.2 294200.0 25.2
2021-02-08 26.04 24.95 25.0 25.91 498600.0 25.91
2021-02-05 24.87 24.08 24.79 24.82 333500.0 24.82
2021-02-04 24.76 24.16 24.39 24.5 227100.0 24.5
2021-02-03 24.75 24.0 24.55 24.33 326300.0 24.33
2021-02-02 24.85 23.64 23.94 24.29 553700.0 24.29
2021-02-01 24.13 23.15 23.94 23.69 458600.0 23.69
2021-01-29 26.04 23.65 25.5 23.65 747100.0 23.65
2021-01-28 24.9 23.67 24.48 24.33 477100.0 24.33
2021-01-27 25.02 23.86 23.96 24.48 412200.0 24.48
2021-01-26 24.53 23.87 24.31 24.48 309300.0 24.48
2021-01-25 25.17 23.78 24.09 24.06 413000.0 24.06
2021-01-22 24.27 23.39 23.58 24.25 282000.0 24.25
2021-01-21 23.9 23.44 23.85 23.76 230100.0 23.76
2021-01-20 24.38 23.39 23.84 23.8 231000.0 23.8
2021-01-19 23.83 23.3 23.44 23.66 357800.0 23.66
2021-01-15 23.27 22.77 23.13 22.91 277600.0 22.91
2021-01-14 23.75 22.95 23.62 23.37 557400.0 23.37
2021-01-13 22.57 21.85 22.54 21.93 214500.0 21.93
2021-01-12 22.35 21.82 21.98 22.33 240100.0 22.33
2021-01-11 22.13 21.12 21.4 22.05 241900.0 22.05
2021-01-08 21.78 20.99 21.71 21.41 253100.0 21.41
2021-01-07 22.06 21.47 21.86 21.75 255200.0 21.75
2021-01-06 22.16 20.63 20.63 21.84 460900.0 21.84
2021-01-05 21.12 20.34 20.34 20.89 341700.0 20.64
2021-01-04 20.64 19.84 20.24 20.34 225500.0 20.1
2020-12-31 20.36 20.09 20.32 20.21 120300.0 19.97
2020-12-30 20.4 20.03 20.15 20.29 149200.0 20.05
2020-12-29 20.17 19.67 20.17 20.02 243600.0 19.78
2020-12-28 20.66 20.08 20.28 20.25 221300.0 20.01
2020-12-24 20.19 19.87 20.07 20.08 140900.0 19.84
2020-12-23 20.21 19.79 20.15 20.12 258200.0 19.88
2020-12-22 20.21 19.4 19.49 20.05 261300.0 19.81
2020-12-21 19.44 18.8 18.8 19.4 257100.0 19.17
2020-12-18 19.39 18.9 19.02 19.13 1108200.0 18.9
2020-12-17 19.04 18.55 18.9 18.92 289700.0 18.69
2020-12-16 19.25 18.77 19.2 18.79 203100.0 18.57
2020-12-15 19.06 18.57 18.57 19.0 238700.0 18.77
2020-12-14 19.16 18.56 19.16 18.57 195700.0 18.35
2020-12-11 18.99 18.74 18.9 18.86 239000.0 18.63
2020-12-10 19.05 18.54 18.79 18.97 175700.0 18.74
2020-12-09 19.39 18.8 18.81 18.98 207300.0 18.75
2020-12-08 18.74 18.31 18.46 18.54 193500.0 18.32
2020-12-07 19.09 18.5 19.09 18.54 186100.0 18.32
2020-12-04 19.24 18.85 18.99 19.09 170700.0 18.86
2020-12-03 18.97 18.52 18.65 18.81 255100.0 18.58
2020-12-02 18.71 18.34 18.34 18.62 164600.0 18.4
2020-12-01 18.61 18.38 18.5 18.53 268500.0 18.31
2020-11-30 18.67 18.12 18.58 18.27 303700.0 18.05
2020-11-27 18.9 18.41 18.9 18.65 106100.0 18.43
2020-11-25 18.89 18.42 18.64 18.83 181500.0 18.6
2020-11-24 18.79 18.31 18.55 18.74 218000.0 18.52
2020-11-23 18.21 17.96 18.15 18.12 146900.0 17.9
2020-11-20 18.51 17.9 18.2 17.98 202100.0 17.76
2020-11-19 18.36 17.97 18.14 18.27 218800.0 18.05
2020-11-18 18.56 18.02 18.02 18.1 308100.0 17.88
2020-11-17 18.2 17.48 17.67 18.02 216300.0 17.8
2020-11-16 18.07 17.29 17.5 17.81 274400.0 17.6
2020-11-13 17.37 16.91 16.91 17.18 256300.0 16.97
2020-11-12 17.13 16.48 17.03 16.63 202400.0 16.43
2020-11-11 17.23 16.86 17.14 17.13 203500.0 16.92
2020-11-10 17.26 16.6 16.68 17.08 333000.0 16.88
2020-11-09 17.96 16.51 17.51 16.51 285700.0 16.31
2020-11-06 16.91 16.53 16.84 16.66 234700.0 16.46
2020-11-05 16.91 16.47 16.47 16.72 215800.0 16.52
2020-11-04 16.99 16.39 16.65 16.41 176700.0 16.21
2020-11-03 16.9 16.47 16.71 16.78 245100.0 16.58
2020-11-02 16.5 15.96 16.2 16.47 366900.0 16.27
2020-10-30 16.46 15.28 16.14 16.05 367200.0 15.86
2020-10-29 16.84 16.25 16.33 16.62 313200.0 16.42
2020-10-28 16.82 16.26 16.5 16.33 221600.0 16.13
2020-10-27 17.36 16.9 17.14 16.91 214400.0 16.71
2020-10-26 17.27 16.6 16.94 17.25 251400.0 17.04
2020-10-23 17.37 16.89 17.06 17.17 185200.0 16.96
2020-10-22 17.03 16.65 16.71 16.94 249900.0 16.74
2020-10-21 17.05 16.65 16.84 16.73 216600.0 16.53
2020-10-20 17.12 16.72 16.94 16.78 201300.0 16.58
2020-10-19 17.31 16.72 17.03 16.78 194900.0 16.58
2020-10-16 17.41 17.03 17.15 17.04 228800.0 16.84
2020-10-15 17.5 16.68 16.9 17.15 298200.0 16.94
2020-10-14 17.8 16.95 17.68 17.05 426900.0 16.85
2020-10-13 18.65 17.15 17.79 17.69 1195400.0 17.48
2020-10-12 15.88 15.43 15.46 15.63 255400.0 15.44
2020-10-09 15.59 15.2 15.2 15.49 237700.0 15.3
2020-10-08 15.59 14.68 15.23 15.15 288100.0 14.97
2020-10-07 15.22 14.4 14.4 15.13 434000.0 14.95
2020-10-06 15.22 14.46 14.55 14.47 443700.0 14.09
2020-10-05 14.5 14.07 14.07 14.4 265900.0 14.02
2020-10-02 14.05 13.52 13.6 14.01 334800.0 13.64
2020-10-01 14.04 13.54 13.54 13.77 388300.0 13.41
2020-09-30 13.97 13.48 13.65 13.54 453300.0 13.18
2020-09-29 14.09 13.53 13.75 13.59 426000.0 13.23
2020-09-28 14.15 13.74 13.78 13.76 365600.0 13.4
2020-09-25 13.86 13.52 13.6 13.6 291000.0 13.24
2020-09-24 14.0 13.51 13.91 13.72 285300.0 13.36
2020-09-23 14.96 13.87 14.62 13.91 310900.0 13.54
2020-09-22 14.61 14.21 14.5 14.48 390900.0 14.1
2020-09-21 15.09 14.16 15.09 14.34 378200.0 13.96
2020-09-18 15.46 14.93 15.46 15.23 978900.0 14.83
2020-09-17 15.53 14.2 14.39 15.46 653500.0 15.05
2020-09-16 14.63 13.89 14.14 14.27 395500.0 13.89
2020-09-15 14.26 13.68 13.82 13.86 270800.0 13.5
2020-09-14 14.33 13.71 14.13 13.75 434600.0 13.39
2020-09-11 14.49 13.95 14.11 14.06 267600.0 13.69
2020-09-10 14.57 14.01 14.34 14.03 391600.0 13.66
2020-09-09 14.7 14.01 14.68 14.1 253900.0 13.73
2020-09-08 15.04 14.31 14.36 14.64 268600.0 14.25
2020-09-04 14.75 14.34 14.73 14.51 204000.0 14.13
2020-09-03 15.01 14.39 14.87 14.49 243800.0 14.11
2020-09-02 14.97 14.52 14.82 14.79 250500.0 14.4
2020-09-01 14.87 14.18 14.26 14.78 281800.0 14.39
2020-08-31 14.45 13.95 14.45 14.24 386700.0 13.87
2020-08-28 14.9 14.27 14.9 14.5 289200.0 14.12
2020-08-27 15.04 14.56 14.76 14.72 233400.0 14.33
2020-08-26 14.76 14.2 14.32 14.66 575100.0 14.27
2020-08-25 14.68 14.17 14.59 14.31 328400.0 13.93
2020-08-24 15.02 14.36 14.64 14.55 359800.0 14.17
2020-08-21 15.07 14.3 14.63 14.39 1523000.0 14.01
2020-08-20 14.84 13.77 13.81 14.81 602200.0 14.42
2020-08-19 14.14 13.67 13.71 13.99 408400.0 13.62
2020-08-18 13.97 13.18 13.74 13.77 624600.0 13.41
2020-08-17 13.77 13.14 13.14 13.75 321400.0 13.39
2020-08-14 13.21 12.65 12.84 13.17 330600.0 12.82
2020-08-13 13.24 12.74 12.88 12.92 203000.0 12.58
2020-08-12 13.37 12.47 13.36 12.97 399600.0 12.63
2020-08-11 13.6 13.01 13.54 13.22 354500.0 12.87
2020-08-10 13.62 13.03 13.03 13.29 416000.0 12.94
2020-08-07 12.99 12.64 12.76 12.96 346200.0 12.62
2020-08-06 13.41 12.55 13.26 12.75 372700.0 12.41
2020-08-05 13.99 12.39 13.3 13.21 987900.0 12.86
2020-08-04 13.91 12.09 12.17 13.89 780400.0 13.52
2020-08-03 12.35 11.79 11.95 12.26 249000.0 11.94
2020-07-31 12.19 11.67 12.1 11.84 358700.0 11.53
2020-07-30 12.31 11.63 11.82 12.29 275700.0 11.97
2020-07-29 12.19 11.79 11.79 11.98 180800.0 11.66
2020-07-28 12.06 11.68 11.68 11.8 267700.0 11.49
2020-07-27 11.88 11.53 11.68 11.69 309400.0 11.38
2020-07-24 12.12 11.6 11.89 11.71 303700.0 11.4
2020-07-23 12.23 11.92 12.2 11.94 261800.0 11.63
2020-07-22 12.29 11.96 12.14 12.16 165000.0 11.84
2020-07-21 12.59 11.58 11.68 12.27 673600.0 11.95
2020-07-20 11.97 11.22 11.96 11.46 173100.0 11.16
2020-07-17 12.36 11.8 12.25 12.03 183700.0 11.71
2020-07-16 12.26 11.82 11.9 12.24 302100.0 11.92
2020-07-15 11.98 11.58 11.6 11.85 160000.0 11.54
2020-07-14 11.31 10.95 11.12 11.24 631200.0 10.94
2020-07-13 11.33 10.94 11.12 11.11 171300.0 10.82
2020-07-10 11.11 10.77 10.87 11.02 175900.0 10.73
2020-07-09 11.53 10.69 11.53 10.82 222600.0 10.54
2020-07-08 11.62 11.31 11.41 11.6 125800.0 11.29
2020-07-07 11.66 11.36 11.63 11.48 201800.0 11.18
2020-07-06 11.79 11.28 11.51 11.79 258700.0 11.48
2020-07-02 11.81 11.24 11.78 11.29 208200.0 10.99
2020-07-01 12.07 11.28 11.9 11.51 170600.0 11.21
2020-06-30 11.88 11.51 11.52 11.83 740300.0 11.52
2020-06-29 11.7 11.2 11.2 11.6 167000.0 11.29
2020-06-26 11.27 10.67 10.87 11.15 383400.0 10.86
2020-06-25 11.42 10.79 11.27 11.0 250000.0 10.71
2020-06-24 12.01 11.11 11.93 11.43 308100.0 11.13
2020-06-23 12.38 11.75 12.09 12.15 418700.0 11.83
2020-06-22 12.1 11.57 11.78 12.03 233500.0 11.71
2020-06-19 12.35 11.43 12.35 11.88 881900.0 11.57
2020-06-18 12.32 11.91 11.98 12.17 418700.0 11.85
2020-06-17 12.83 12.01 12.72 12.16 415800.0 11.84
2020-06-16 12.9 12.22 12.87 12.62 306000.0 12.29
2020-06-15 12.57 11.47 11.69 12.28 372100.0 11.96
2020-06-12 12.63 11.48 12.59 12.14 275400.0 11.82
2020-06-11 12.37 11.81 11.92 12.02 470700.0 11.7
2020-06-10 13.53 12.56 13.43 12.57 226200.0 12.24
2020-06-09 13.77 13.08 13.54 13.43 337300.0 13.08
2020-06-08 14.16 13.7 13.7 13.94 231200.0 13.57
2020-06-05 13.56 12.52 13.09 13.51 450500.0 13.15
2020-06-04 12.45 11.82 12.15 12.39 206200.0 12.06
2020-06-03 12.36 11.67 11.71 12.21 226500.0 11.89
2020-06-02 11.66 11.31 11.37 11.41 309800.0 11.11
2020-06-01 11.42 11.15 11.22 11.21 228000.0 10.92
2020-05-29 11.62 11.13 11.61 11.3 486000.0 11.0
2020-05-28 12.71 11.77 12.71 11.83 230600.0 11.52
2020-05-27 12.53 11.99 12.0 12.5 258800.0 12.17
2020-05-26 12.0 11.45 11.69 11.96 259000.0 11.65
2020-05-22 11.49 11.05 11.48 11.4 386600.0 11.1
2020-05-21 11.61 10.43 10.43 11.39 355200.0 11.09
2020-05-20 11.09 10.27 10.98 10.48 492700.0 10.2
2020-05-19 11.46 10.76 11.29 10.77 523700.0 10.49
2020-05-18 11.96 11.37 11.44 11.43 392800.0 11.13
2020-05-15 11.43 9.92 9.98 10.92 2224800.0 10.63
2020-05-14 10.14 9.08 9.36 10.03 545200.0 9.77
2020-05-13 10.55 9.5 10.0 9.6 504100.0 9.35
2020-05-12 11.58 9.35 11.25 9.84 846100.0 9.58
2020-05-11 11.88 11.16 11.33 11.53 301500.0 11.23
2020-05-08 11.54 10.93 11.02 11.54 320300.0 11.24
2020-05-07 10.99 10.63 10.66 10.76 327500.0 10.48
2020-05-06 11.07 10.27 11.03 10.5 367200.0 10.22
2020-05-05 12.02 10.94 11.8 11.02 396800.0 10.73
2020-05-04 11.7 11.21 11.39 11.56 303900.0 11.26
2020-05-01 11.64 11.0 11.0 11.6 288600.0 11.29
2020-04-30 11.62 10.85 11.13 11.31 363400.0 11.01
2020-04-29 12.03 11.04 11.99 11.37 537300.0 11.07
2020-04-28 11.72 11.0 11.08 11.53 239600.0 11.23
2020-04-27 11.12 10.61 10.75 10.74 314600.0 10.46
2020-04-24 10.84 10.15 10.21 10.8 272900.0 10.52
2020-04-23 10.22 9.45 9.45 10.02 262100.0 9.76
2020-04-22 9.62 9.24 9.59 9.43 167300.0 9.18
2020-04-21 9.92 9.34 9.59 9.42 284700.0 9.17
2020-04-20 10.22 9.75 9.75 9.87 316500.0 9.61
2020-04-17 10.23 9.44 9.7 10.14 359200.0 9.87
2020-04-16 9.73 9.12 9.63 9.28 291500.0 9.04
2020-04-15 9.72 8.95 9.51 9.55 413300.0 9.3
2020-04-14 10.67 9.88 10.67 9.94 263700.0 9.68
2020-04-13 10.72 10.14 10.55 10.39 239300.0 10.12
2020-04-09 10.71 9.92 9.92 10.58 262700.0 10.3
2020-04-08 9.85 8.59 9.2 9.59 500600.0 9.34
2020-04-07 10.58 9.34 10.11 9.5 300100.0 9.05
2020-04-06 9.75 8.84 8.98 9.7 442700.0 9.24
2020-04-03 8.96 8.38 8.85 8.61 324900.0 8.2
2020-04-02 9.91 8.62 9.22 8.92 324000.0 8.49
2020-04-01 10.56 9.12 9.79 9.46 383500.0 9.01
2020-03-31 11.21 9.98 10.59 10.22 415600.0 9.73
2020-03-30 11.3 10.15 11.3 10.8 371500.0 10.28
2020-03-27 12.21 11.27 11.75 11.28 324900.0 10.74
2020-03-26 12.66 11.58 11.66 12.12 346800.0 11.54
2020-03-25 12.36 11.4 11.73 11.62 437000.0 11.06
2020-03-24 11.73 11.04 11.04 11.73 383400.0 11.17
2020-03-23 11.14 9.7 11.07 10.63 590400.0 10.12
2020-03-20 11.95 10.61 11.78 11.2 656400.0 10.66
2020-03-19 12.18 9.85 10.06 11.74 435400.0 11.18
2020-03-18 10.44 9.3 10.15 9.97 328700.0 9.49
2020-03-17 10.94 9.73 10.32 10.64 474200.0 10.13
2020-03-16 11.1 10.05 10.42 10.25 362600.0 9.76
2020-03-13 11.68 10.91 11.26 11.64 549900.0 11.08
2020-03-12 11.24 10.41 10.95 10.52 298000.0 10.02
2020-03-11 12.0 11.4 11.64 11.59 286300.0 11.04
2020-03-10 12.66 11.63 12.66 11.91 313800.0 11.34
2020-03-09 12.89 12.15 12.61 12.4 391800.0 11.81
2020-03-06 13.37 12.83 13.0 13.31 302900.0 12.67
2020-03-05 13.5 13.14 13.41 13.29 378700.0 12.65
2020-03-04 13.69 13.1 13.36 13.68 287800.0 13.03
2020-03-03 13.51 12.94 13.34 13.21 363400.0 12.58
2020-03-02 13.34 12.81 13.27 13.33 279300.0 12.69
2020-02-28 13.41 13.0 13.03 13.2 376100.0 12.57
2020-02-27 13.66 13.09 13.16 13.35 429600.0 12.71
2020-02-26 13.71 13.22 13.4 13.45 306800.0 12.81
2020-02-25 14.23 13.2 14.23 13.37 276900.0 12.73
2020-02-24 14.5 13.95 14.23 14.23 364300.0 13.55
2020-02-21 14.78 14.4 14.72 14.61 188000.0 13.91
2020-02-20 14.79 14.45 14.69 14.73 205000.0 14.03
2020-02-19 15.03 14.6 14.94 14.62 260900.0 13.92
2020-02-18 15.02 14.54 14.58 14.79 263700.0 14.08