Escalade Inc (NQ: ESCA )

14.06 +0.42 (+3.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.076 3.078 3.016 3.070 32,253 +0.04(+1.39%)
Nov 29, 2011 3.028 3.142 3.022 3.028 5,503 -0.06(-1.94%)
Nov 28, 2011 3.154 3.154 3.058 3.088 6,357 -0.06(-1.90%)
Nov 25, 2011 3.064 3.148 3.058 3.148 2,501 +0.03(+0.96%)
Nov 23, 2011 3.064 3.148 3.058 3.118 4,746 +0.04(+1.36%)
Nov 22, 2011 3.145 3.145 3.076 3.076 16,774 +0.01(+0.20%)
Nov 21, 2011 3.124 3.166 3.064 3.070 12,481 -0.16(-4.83%)
Nov 18, 2011 3.244 3.244 3.028 3.226 23,237 +0.20(+6.53%)
Nov 17, 2011 3.016 3.028 3.016 3.028 7,071 -0.03(-0.98%)
Nov 16, 2011 2.998 3.070 2.998 3.058 7,336 +0.09(+3.03%)
Nov 15, 2011 3.004 3.046 2.968 2.968 16,146 -0.13(-4.26%)
Nov 14, 2011 3.070 3.160 3.010 3.100 22,597 -0.09(-2.80%)
Nov 11, 2011 3.100 3.196 3.100 3.189 3,452 +0.11(+3.68%)
Nov 10, 2011 3.298 3.298 3.064 3.076 11,024 -0.19(-5.70%)
Nov 09, 2011 3.280 3.298 3.250 3.262 20,479 -0.04(-1.09%)
Nov 08, 2011 3.268 3.298 3.184 3.298 85,483 +0.22(+7.28%)
Nov 07, 2011 3.124 3.178 3.028 3.074 22,025 -0.05(-1.59%)
Nov 04, 2011 3.016 3.124 3.016 3.124 13,509 +0.10(+3.47%)
Nov 03, 2011 3.040 3.052 2.878 3.019 19,855 -0.06(-1.85%)
Nov 02, 2011 3.142 3.142 2.998 3.076 5,040 -0.04(-1.16%)
Nov 01, 2011 3.034 3.154 3.034 3.112 8,572 -0.12(-3.71%)
Oct 31, 2011 3.352 3.358 3.190 3.232 20,811 -0.13(-3.75%)
Oct 28, 2011 3.262 3.358 3.238 3.358 8,549 +0.10(+2.94%)
Oct 27, 2011 3.148 3.262 3.148 3.262 12,932 +0.11(+3.62%)
Oct 26, 2011 3.142 3.148 3.142 3.148 8,505 +0.02(+0.77%)
Oct 25, 2011 3.112 3.142 3.112 3.124 9,019 +0.02(+0.77%)
Oct 24, 2011 3.112 3.130 3.100 3.100 8,781 -0.01(-0.39%)
Oct 21, 2011 3.118 3.118 3.112 3.112 2,835 +0.01(+0.19%)
Oct 20, 2011 3.070 3.106 3.070 3.106 9,793 +0.04(+1.17%)
Oct 19, 2011 3.088 3.088 3.070 3.070 6,145 -0.05(-1.54%)
Oct 18, 2011 3.088 3.160 3.088 3.118 6,838 +0.03(+0.97%)
Oct 17, 2011 3.046 3.088 3.028 3.088 9,583 +0.10(+3.21%)
Oct 14, 2011 2.998 3.070 2.974 2.992 34,990 +0.01(+0.20%)
Oct 13, 2011 2.998 2.998 2.956 2.986 2,001 -0.01(-0.40%)
Oct 12, 2011 2.968 2.998 2.968 2.998 8,432 +0.04(+1.52%)
Oct 11, 2011 2.968 3.040 2.914 2.953 6,427 -0.00(-0.10%)
Oct 10, 2011 3.016 3.022 2.956 2.956 8,218 +0.06(+2.07%)
Oct 07, 2011 3.034 3.034 2.896 2.896 6,484 -0.10(-3.40%)
Oct 06, 2011 2.998 2.998 2.998 2.998 3,002 +0.00(+0.00%)
Oct 05, 2011 2.992 3.010 2.992 2.998 1,834 +0.01(+0.20%)
Oct 04, 2011 3.064 3.064 2.896 2.992 11,639 -0.02(-0.80%)
Oct 03, 2011 2.992 3.076 2.992 3.016 1,667 +0.04(+1.41%)
Sep 30, 2011 2.998 3.100 2.914 2.974 13,707 -0.02(-0.60%)
Sep 29, 2011 3.124 3.124 2.914 2.992 12,737 -0.07(-2.16%)
Sep 28, 2011 2.998 3.096 2.998 3.058 4,809 +0.03(+0.99%)
Sep 27, 2011 2.980 3.118 2.938 3.028 20,971 +0.12(+4.12%)
Sep 26, 2011 2.938 2.938 2.890 2.908 9,798 +0.03(+1.04%)
Sep 23, 2011 2.890 2.938 2.878 2.878 4,461 +0.06(+2.13%)
Sep 22, 2011 2.818 2.992 2.818 2.818 9,087 -0.10(-3.27%)
Sep 21, 2011 2.920 2.998 2.884 2.913 5,977 +0.04(+1.23%)
Sep 20, 2011 2.914 2.926 2.872 2.878 9,823 +0.01(+0.21%)
Sep 19, 2011 2.926 2.926 2.818 2.872 14,504 -0.04(-1.44%)
Sep 16, 2011 2.998 2.998 2.854 2.914 16,351 -0.08(-2.80%)
Sep 15, 2011 2.938 2.998 2.866 2.998 10,041 +0.04(+1.21%)
Sep 14, 2011 2.902 2.992 2.902 2.962 6,712 +0.08(+2.70%)
Sep 13, 2011 2.962 2.962 2.806 2.884 25,585 -0.03(-1.03%)
Sep 12, 2011 2.920 2.992 2.914 2.914 8,237 -0.08(-2.80%)
Sep 09, 2011 3.094 3.094 2.938 2.998 20,325 -0.06(-1.96%)
Sep 08, 2011 3.016 3.094 3.016 3.058 11,007 +0.06(+2.00%)
Sep 07, 2011 3.028 3.028 2.974 2.998 16,127 +0.04(+1.42%)
Sep 06, 2011 2.998 3.058 2.929 2.956 17,962 -0.04(-1.40%)
Sep 02, 2011 2.998 3.112 2.974 2.998 46,979 +0.02(+0.60%)
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.