Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.775 8.874 8.362 8.815 1,108,012 +0.01(+0.07%)
Apr 29, 2009 8.415 8.913 8.231 8.808 814,488 +0.49(+5.91%)
Apr 28, 2009 7.969 8.546 7.871 8.317 490,180 +0.30(+3.76%)
Apr 27, 2009 8.179 8.317 7.904 8.015 623,106 -0.33(-3.93%)
Apr 24, 2009 7.393 8.618 7.393 8.343 824,150 +1.00(+13.66%)
Apr 23, 2009 7.760 8.028 7.170 7.340 826,111 -0.37(-4.84%)
Apr 22, 2009 7.320 8.277 6.986 7.714 1,830,853 -0.72(-8.55%)
Apr 21, 2009 7.687 8.435 7.687 8.435 485,656 +0.68(+8.79%)
Apr 20, 2009 7.995 8.179 7.648 7.753 542,330 -0.42(-5.13%)
Apr 17, 2009 8.100 8.644 8.054 8.172 1,357,305 -0.50(-5.82%)
Apr 16, 2009 8.579 8.788 8.330 8.677 829,643 +0.14(+1.69%)
Apr 15, 2009 8.900 9.365 8.461 8.533 892,259 -0.47(-5.24%)
Apr 14, 2009 9.306 9.450 8.959 9.005 358,881 -0.43(-4.52%)
Apr 13, 2009 9.228 9.483 8.920 9.431 1,130,291 +0.09(+0.91%)
Apr 09, 2009 8.428 9.345 8.421 9.345 992,106 +1.14(+13.90%)
Apr 08, 2009 8.153 8.625 8.035 8.205 509,089 +0.03(+0.40%)
Apr 07, 2009 8.369 8.638 8.127 8.172 780,326 -0.35(-4.08%)
Apr 06, 2009 8.566 8.592 8.251 8.520 606,212 -0.11(-1.29%)
Apr 03, 2009 8.231 8.729 7.936 8.631 432,731 +0.34(+4.11%)
Apr 02, 2009 7.786 8.467 7.655 8.290 412,831 +0.72(+9.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.