Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.746	7.766	7.432	7.465	0	-0.24(-3.06%)
Jan 29, 2009	8.356	8.356	7.576	7.701	1,075,668	-0.79(-9.27%)
Jan 28, 2009	8.127	8.546	8.127	8.487	498,469	+0.39(+4.77%)
Jan 27, 2009	8.507	8.631	7.956	8.100	682,160	-0.37(-4.33%)
Jan 26, 2009	8.310	8.729	8.271	8.467	439,555	+0.22(+2.62%)
Jan 23, 2009	7.910	8.415	7.871	8.251	0	+0.16(+2.03%)
Jan 22, 2009	8.303	8.356	7.910	8.087	599,326	-0.39(-4.64%)
Jan 21, 2009	8.474	8.513	8.146	8.480	708,486	+0.12(+1.41%)
Jan 20, 2009	8.592	8.729	8.290	8.362	623,320	-0.33(-3.84%)
Jan 16, 2009	8.880	8.880	8.402	8.697	0	-0.07(-0.82%)
Jan 15, 2009	8.625	8.946	8.454	8.769	866,777	+0.13(+1.52%)
Jan 14, 2009	8.638	8.847	8.579	8.638	805,000	-0.18(-2.08%)
Jan 13, 2009	8.723	8.978	8.644	8.821	686,802	+0.05(+0.60%)
Jan 12, 2009	9.044	9.110	8.716	8.769	732,348	-0.32(-3.53%)
Jan 09, 2009	9.555	9.660	9.064	9.090	417,259	-0.50(-5.26%)
Jan 08, 2009	9.378	9.667	9.037	9.595	501,144	+0.21(+2.23%)
Jan 07, 2009	9.608	9.634	9.208	9.385	854,680	-0.42(-4.28%)
Jan 06, 2009	9.503	9.863	9.496	9.804	642,181	+0.35(+3.67%)
Jan 05, 2009	9.503	9.621	9.129	9.457	472,318	-0.10(-1.03%)
Jan 02, 2009	9.418	9.595	9.247	9.555	0	+0.14(+1.46%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ethan Allen Interiors Inc (NY: ETH )

Historical Prices