STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Ethan Allen Interiors Inc. (ETD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.58

+0.24

(+0.82%)

As of 02:47PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	29.49	29.86	29.35	29.58	29.58	67,205
May 06, 2024	29.29	29.52	29.16	29.34	29.34	163,500
May 06, 2024	0.39 Dividend
May 03, 2024	29.64	29.88	29.28	29.43	29.04	207,900
May 02, 2024	29.09	29.09	28.49	29.06	28.67	173,500
May 01, 2024	28.25	29.16	27.95	28.78	28.40	254,300
Apr 30, 2024	28.67	28.82	28.24	28.24	27.87	304,900
Apr 29, 2024	29.00	29.24	28.46	28.89	28.51	360,600
Apr 26, 2024	29.01	29.57	28.65	28.80	28.42	436,900
Apr 25, 2024	31.49	31.63	28.29	29.06	28.67	941,600
Apr 24, 2024	33.81	34.03	33.14	33.41	32.97	268,700
Apr 23, 2024	32.41	34.22	32.24	34.05	33.60	256,900
Apr 22, 2024	32.00	32.27	31.84	32.01	31.59	203,900
Apr 19, 2024	31.11	31.89	31.11	31.82	31.40	157,500
Apr 18, 2024	31.26	31.74	31.14	31.26	30.85	160,400
Apr 17, 2024	31.24	31.48	31.01	31.05	30.64	137,500
Apr 16, 2024	30.91	31.12	30.46	30.93	30.52	119,600
Apr 15, 2024	31.84	31.93	30.78	31.10	30.69	139,800
Apr 12, 2024	31.66	31.75	31.31	31.74	31.32	101,600
Apr 11, 2024	32.16	32.16	31.66	31.90	31.48	130,800
Apr 10, 2024	32.44	32.44	31.70	32.04	31.62	194,400
Apr 09, 2024	33.35	33.46	33.04	33.15	32.71	118,200
Apr 08, 2024	33.38	33.52	33.24	33.30	32.86	112,900
Apr 05, 2024	32.40	33.17	32.40	33.07	32.63	141,100
Apr 04, 2024	33.32	33.32	32.34	32.47	32.04	155,200
Apr 03, 2024	32.98	33.26	32.74	32.92	32.48	213,300
Apr 02, 2024	33.64	33.64	32.76	33.13	32.69	255,200
Apr 01, 2024	34.64	34.67	33.87	34.05	33.60	235,100
Mar 28, 2024	34.14	34.63	34.10	34.57	34.11	358,500
Mar 27, 2024	33.71	34.08	33.71	33.99	33.54	179,200
Mar 26, 2024	33.51	33.82	33.43	33.43	32.99	191,500
Mar 25, 2024	32.86	34.20	32.86	33.43	32.99	307,000
Mar 22, 2024	33.38	33.38	32.77	32.78	32.35	130,200
Mar 21, 2024	32.97	33.51	32.84	33.43	32.99	188,100
Mar 20, 2024	31.96	33.04	31.83	32.85	32.41	186,600
Mar 19, 2024	31.89	32.24	31.65	31.83	31.41	180,500
Mar 18, 2024	32.52	32.73	31.89	31.95	31.53	230,600
Mar 15, 2024	32.25	32.83	32.25	32.60	32.17	1,119,800
Mar 14, 2024	33.27	33.37	32.38	32.47	32.04	166,300
Mar 13, 2024	33.02	33.60	33.02	33.32	32.88	138,700
Mar 12, 2024	32.84	33.19	32.55	33.05	32.61	152,500
Mar 11, 2024	32.98	33.13	32.53	32.72	32.29	154,000
Mar 08, 2024	33.26	33.69	33.06	33.07	32.63	156,700
Mar 07, 2024	32.97	33.39	32.72	32.95	32.51	226,400
Mar 06, 2024	33.54	33.73	32.65	32.69	32.26	205,400
Mar 05, 2024	33.57	34.24	33.39	33.40	32.96	185,900
Mar 04, 2024	33.51	34.52	33.51	33.80	33.35	233,200
Mar 01, 2024	33.48	33.50	33.08	33.18	32.74	145,000
Feb 29, 2024	33.02	33.50	32.91	33.43	32.99	176,100
Feb 28, 2024	32.28	32.89	32.20	32.77	32.34	174,300
Feb 27, 2024	31.99	32.64	31.98	32.41	31.98	169,800
Feb 26, 2024	31.59	31.91	31.55	31.72	31.30	157,100
Feb 23, 2024	31.30	31.69	31.09	31.64	31.22	163,300
Feb 22, 2024	31.50	31.64	31.08	31.23	30.82	174,500
Feb 21, 2024	31.14	31.55	30.98	31.41	30.99	165,500
Feb 20, 2024	31.02	31.40	30.91	31.32	30.90	157,800
Feb 16, 2024	31.38	31.57	31.04	31.45	31.03	139,300
Feb 15, 2024	31.36	31.82	31.16	31.65	31.23	182,800
Feb 14, 2024	30.77	31.18	30.47	31.16	30.75	120,000
Feb 13, 2024	30.20	30.95	30.01	30.43	30.03	242,900
Feb 12, 2024	30.70	31.72	30.65	31.45	31.03	189,700
Feb 09, 2024	30.40	30.85	30.06	30.70	30.29	295,800
Feb 08, 2024	29.56	30.42	29.54	30.40	30.00	155,000
Feb 07, 2024	29.48	29.56	29.17	29.49	29.10	137,300
Feb 06, 2024	29.23	29.63	29.22	29.58	29.19	197,000
Feb 05, 2024	29.14	29.51	28.77	29.34	28.95	210,500
Feb 05, 2024	0.36 Dividend
Feb 02, 2024	29.76	30.16	29.46	29.88	29.13	183,200
Feb 01, 2024	29.30	30.01	29.14	29.99	29.24	168,400
Jan 31, 2024	30.73	30.73	29.08	29.13	28.40	233,000
Jan 30, 2024	30.60	30.84	30.43	30.75	29.98	295,500
Jan 29, 2024	30.40	30.90	30.19	30.79	30.02	226,400
Jan 26, 2024	30.02	30.51	29.84	30.40	29.64	290,400
Jan 25, 2024	27.81	29.84	27.06	29.75	29.00	524,200
Jan 24, 2024	30.08	30.15	29.39	29.60	28.86	185,400
Jan 23, 2024	30.20	30.21	29.67	29.68	28.93	169,600
Jan 22, 2024	29.49	30.00	29.49	29.88	29.13	195,700
Jan 19, 2024	28.78	29.12	28.38	29.08	28.35	148,600
Jan 18, 2024	28.88	28.99	28.28	28.64	27.92	193,900
Jan 17, 2024	28.57	28.90	28.48	28.78	28.06	120,900
Jan 16, 2024	29.22	29.22	28.73	28.73	28.01	152,800
Jan 12, 2024	29.80	29.83	29.08	29.45	28.71	113,000
Jan 11, 2024	29.90	29.90	29.26	29.49	28.75	140,600
Jan 10, 2024	29.94	30.17	29.74	29.97	29.22	144,000
Jan 09, 2024	30.09	30.17	29.78	29.95	29.20	160,700
Jan 08, 2024	30.14	30.56	30.14	30.42	29.66	203,600
Jan 05, 2024	30.07	30.57	29.85	30.00	29.25	156,200
Jan 04, 2024	30.68	30.68	30.07	30.32	29.56	177,400
Jan 03, 2024	31.36	31.36	30.40	30.43	29.66	137,700
Jan 02, 2024	31.75	32.00	31.37	31.66	30.86	181,200
Dec 29, 2023	32.22	32.26	31.88	31.92	31.12	183,200
Dec 28, 2023	32.30	32.49	32.19	32.22	31.41	89,600
Dec 27, 2023	32.67	32.74	32.19	32.47	31.65	125,200
Dec 26, 2023	32.03	32.70	31.96	32.52	31.70	156,300
Dec 22, 2023	31.66	32.00	31.46	31.89	31.09	141,800
Dec 21, 2023	31.68	31.79	31.40	31.49	30.70	247,500
Dec 20, 2023	31.82	32.24	31.25	31.27	30.48	248,000
Dec 19, 2023	31.34	31.96	31.31	31.91	31.11	219,000
Dec 18, 2023	31.54	31.54	30.87	31.07	30.29	220,000
Dec 15, 2023	31.80	31.85	30.71	31.38	30.59	1,460,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,277.81+18.34(+0.08%)

S&P 5005,183.34+2.60(+0.05%)

DOW38,861.02+8.75(+0.02%)

CAD/USD0.7280-0.0042(-0.57%)

CRUDE OIL78.45-0.03(-0.04%)

Bitcoin CAD86,463.80-557.38(-0.64%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Ethan Allen Interiors Inc. (ETD)

S&P/TSX
22,277.81
+18.34(+0.08%)

S&P 500
5,183.34
+2.60(+0.05%)

DOW
38,861.02
+8.75(+0.02%)

CAD/USD
0.7280
-0.0042(-0.57%)

CRUDE OIL
78.45
-0.03(-0.04%)

Bitcoin CAD
86,463.80
-557.38(-0.64%)