Escalade Inc (NQ: ESCA )

13.03 -0.92 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.445 6.631 6.350 6.620 38,028 +0.08(+1.29%)
Dec 29, 2005 6.541 6.609 6.474 6.535 8,047 -0.01(-0.09%)
Dec 28, 2005 6.485 6.625 6.485 6.541 3,556 +0.01(+0.09%)
Dec 27, 2005 6.552 6.564 6.502 6.535 3,378 -0.03(-0.51%)
Dec 23, 2005 6.569 6.665 6.569 6.569 1,833 -0.09(-1.35%)
Dec 22, 2005 6.665 6.693 6.586 6.659 2,437 +0.05(+0.77%)
Dec 21, 2005 6.670 6.670 6.609 6.609 2,133 -0.06(-0.93%)
Dec 20, 2005 6.580 6.670 6.547 6.670 18,405 -0.04(-0.67%)
Dec 19, 2005 6.704 6.738 6.440 6.715 26,567 -0.09(-1.32%)
Dec 16, 2005 6.974 6.974 6.755 6.805 86,034 -0.20(-2.89%)
Dec 15, 2005 6.997 7.042 6.895 7.008 21,448 -0.06(-0.80%)
Dec 14, 2005 7.126 7.148 7.013 7.064 3,463 -0.03(-0.40%)
Dec 13, 2005 7.008 7.126 7.008 7.092 10,184 +0.04(+0.64%)
Dec 12, 2005 7.126 7.132 7.047 7.047 2,378 -0.01(-0.08%)
Dec 09, 2005 7.087 7.087 6.997 7.053 1,778 -0.04(-0.56%)
Dec 08, 2005 7.109 7.109 6.929 7.092 10,844 -0.03(-0.39%)
Dec 07, 2005 7.087 7.165 6.952 7.120 28,684 +0.08(+1.12%)
Dec 06, 2005 7.092 7.250 6.997 7.042 4,629 +0.08(+1.13%)
Dec 05, 2005 7.075 7.087 6.946 6.963 5,714 -0.17(-2.37%)
Dec 02, 2005 7.132 7.179 7.019 7.132 8,084 +0.00(+0.00%)
Dec 01, 2005 7.250 7.295 7.132 7.132 7,650 +0.02(+0.24%)
Nov 30, 2005 7.013 7.115 6.974 7.115 10,291 +0.09(+1.28%)
Nov 29, 2005 6.957 7.025 6.890 7.025 8,143 +0.08(+1.13%)
Nov 28, 2005 7.222 7.222 6.895 6.946 17,253 -0.28(-3.89%)
Nov 25, 2005 7.227 7.227 7.227 7.227 1,166 -0.03(-0.39%)
Nov 23, 2005 7.283 7.283 7.238 7.255 8,534 +0.08(+1.10%)
Nov 22, 2005 7.115 7.255 7.092 7.177 21,040 -0.10(-1.31%)
Nov 21, 2005 7.233 7.283 7.205 7.272 4,427 -0.01(-0.08%)
Nov 18, 2005 7.244 7.278 7.222 7.278 3,868 +0.15(+2.13%)
Nov 17, 2005 6.923 7.126 6.850 7.126 4,891 +0.33(+4.80%)
Nov 16, 2005 6.929 6.963 6.743 6.800 9,647 -0.16(-2.34%)
Nov 15, 2005 6.968 7.098 6.856 6.963 4,464 -0.14(-1.98%)
Nov 14, 2005 7.199 7.345 7.081 7.103 12,190 -0.22(-3.07%)
Nov 11, 2005 7.272 7.475 7.272 7.328 11,423 -0.07(-0.91%)
Nov 10, 2005 7.137 7.447 7.137 7.396 31,228 +0.08(+1.15%)
Nov 09, 2005 7.418 7.469 7.272 7.312 12,172 +0.12(+1.64%)
Nov 08, 2005 7.222 7.283 7.177 7.193 3,339 -0.12(-1.62%)
Nov 07, 2005 7.469 7.469 7.306 7.312 11,350 -0.05(-0.69%)
Nov 04, 2005 7.396 7.469 7.362 7.362 5,947 -0.09(-1.21%)
Nov 03, 2005 7.565 7.565 7.357 7.452 14,346 -0.04(-0.60%)
Nov 02, 2005 7.368 7.497 7.267 7.497 20,530 +0.13(+1.76%)
Nov 01, 2005 7.261 7.368 7.216 7.368 7,172 +0.02(+0.23%)
Oct 31, 2005 7.289 7.351 7.244 7.351 26,161 +0.12(+1.71%)
Oct 28, 2005 7.030 7.306 7.030 7.227 2,844 +0.20(+2.80%)
Oct 27, 2005 7.036 7.171 7.030 7.030 13,324 -0.01(-0.08%)
Oct 26, 2005 7.120 7.177 7.030 7.036 12,309 -0.10(-1.42%)
Oct 25, 2005 7.244 7.300 7.058 7.137 9,480 -0.18(-2.46%)
Oct 24, 2005 7.328 7.334 7.171 7.317 14,878 +0.11(+1.56%)
Oct 21, 2005 6.687 7.205 6.687 7.205 7,713 +0.52(+7.74%)
Oct 20, 2005 6.839 6.884 6.620 6.687 8,002 -0.13(-1.90%)
Oct 19, 2005 6.749 6.817 6.614 6.817 5,298 +0.02(+0.33%)
Oct 18, 2005 6.805 6.833 6.749 6.794 6,946 +0.04(+0.67%)
Oct 17, 2005 6.794 7.042 6.749 6.749 4,043 -0.11(-1.56%)
Oct 14, 2005 6.907 6.907 6.614 6.856 7,807 +0.05(+0.74%)
Oct 13, 2005 6.817 6.839 6.749 6.805 5,156 -0.18(-2.58%)
Oct 12, 2005 6.935 7.171 6.918 6.985 27,984 -0.06(-0.80%)
Oct 11, 2005 7.075 7.222 7.030 7.042 6,936 +0.03(+0.48%)
Oct 10, 2005 7.081 7.137 6.968 7.008 8,984 -0.17(-2.43%)
Oct 07, 2005 6.850 7.222 6.850 7.182 22,794 +0.02(+0.31%)
Oct 06, 2005 7.070 7.216 7.064 7.160 19,170 +0.06(+0.79%)
Oct 05, 2005 7.160 7.227 7.103 7.103 12,817 -0.05(-0.71%)
Oct 04, 2005 7.357 7.447 7.154 7.154 21,369 -0.15(-2.08%)
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.