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 29, 2006 6.029 6.074 5.950 6.035 43,516 +0.07(+1.13%)
Dec 28, 2006 5.883 5.967 5.883 5.967 14,483 +0.07(+1.24%)
Dec 27, 2006 5.917 5.917 5.866 5.894 21,673 -0.01(-0.19%)
Dec 26, 2006 5.905 5.917 5.900 5.905 7,967 +0.01(+0.10%)
Dec 22, 2006 5.900 5.913 5.883 5.900 8,898 +0.01(+0.19%)
Dec 21, 2006 5.973 5.990 5.889 5.889 9,779 -0.07(-1.23%)
Dec 20, 2006 5.832 6.063 5.832 5.962 23,775 +0.14(+2.42%)
Dec 19, 2006 5.905 5.905 5.821 5.821 9,779 -0.05(-0.86%)
Dec 18, 2006 5.888 5.934 5.855 5.872 6,578 +0.01(+0.19%)
Dec 15, 2006 5.967 5.984 5.860 5.860 26,513 -0.07(-1.23%)
Dec 14, 2006 5.922 5.934 5.860 5.934 10,801 +0.03(+0.48%)
Dec 13, 2006 5.894 6.012 5.827 5.905 33,175 -0.10(-1.69%)
Dec 12, 2006 5.928 6.018 5.928 6.007 8,436 +0.06(+1.04%)
Dec 11, 2006 5.973 5.973 5.922 5.945 18,589 +0.01(+0.09%)
Dec 08, 2006 5.945 5.973 5.939 5.939 6,553 +0.00(+0.02%)
Dec 07, 2006 6.007 6.119 5.928 5.938 23,352 -0.10(-1.70%)
Dec 06, 2006 6.091 6.091 6.007 6.040 10,943 -0.09(-1.47%)
Dec 05, 2006 6.130 6.130 6.108 6.130 15,038 +0.00(+0.00%)
Dec 04, 2006 5.821 6.175 5.709 6.130 94,415 +0.48(+8.46%)
Dec 01, 2006 5.624 5.821 5.450 5.652 29,513 -0.06(-0.99%)
Nov 30, 2006 5.827 5.889 5.636 5.709 32,893 -0.11(-1.93%)
Nov 29, 2006 5.804 5.894 5.787 5.821 14,469 -0.06(-0.96%)
Nov 28, 2006 5.894 5.894 5.877 5.877 711 -0.06(-0.95%)
Nov 27, 2006 5.945 5.945 5.894 5.934 6,180 -0.08(-1.31%)
Nov 24, 2006 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Nov 22, 2006 5.953 6.012 5.953 6.012 1,066 -0.03(-0.47%)
Nov 21, 2006 5.962 6.040 5.962 6.040 3,911 +0.01(+0.09%)
Nov 20, 2006 5.967 6.035 5.967 6.035 11,740 +0.07(+1.13%)
Nov 17, 2006 5.967 6.029 5.967 5.967 1,514 -0.15(-2.48%)
Nov 16, 2006 6.029 6.125 6.029 6.119 1,454 +0.04(+0.65%)
Nov 15, 2006 5.928 6.119 5.928 6.080 32,862 +0.13(+2.17%)
Nov 14, 2006 5.849 5.962 5.832 5.950 29,225 +0.04(+0.76%)
Nov 13, 2006 5.883 5.905 5.866 5.905 11,009 +0.03(+0.57%)
Nov 10, 2006 5.911 5.911 5.872 5.872 16,099 -0.01(-0.19%)
Nov 09, 2006 6.018 6.052 5.827 5.883 7,359 -0.19(-3.06%)
Nov 08, 2006 6.007 6.069 6.007 6.069 18,838 +0.05(+0.84%)
Nov 07, 2006 6.029 6.057 6.018 6.018 1,778 -0.06(-1.02%)
Nov 06, 2006 5.958 6.080 5.958 6.080 2,761 +0.17(+2.85%)
Nov 03, 2006 5.932 5.973 5.911 5.911 1,667 -0.08(-1.41%)
Nov 02, 2006 5.889 6.029 5.855 5.995 69,146 +0.07(+1.23%)
Nov 01, 2006 5.894 5.990 5.894 5.922 34,136 -0.10(-1.68%)
Oct 31, 2006 5.939 6.024 5.928 6.024 6,116 +0.04(+0.66%)
Oct 30, 2006 5.934 6.046 5.905 5.984 47,094 +0.03(+0.57%)
Oct 27, 2006 6.074 6.074 5.939 5.950 25,907 -0.18(-2.94%)
Oct 26, 2006 6.119 6.130 6.074 6.130 2,675 +0.06(+0.93%)
Oct 25, 2006 6.074 6.074 6.069 6.074 36,596 +0.00(+0.00%)
Oct 24, 2006 6.074 6.074 6.074 6.074 177 +0.01(+0.09%)
Oct 23, 2006 6.057 6.091 6.029 6.069 3,669 +0.01(+0.19%)
Oct 20, 2006 6.069 6.069 5.984 6.057 889 +0.02(+0.40%)
Oct 19, 2006 6.001 6.069 5.917 6.033 8,168 -0.04(-0.67%)
Oct 18, 2006 6.046 6.085 6.046 6.074 8,578 +0.07(+1.22%)
Oct 17, 2006 5.939 6.046 5.939 6.001 9,202 +0.04(+0.76%)
Oct 16, 2006 5.883 5.956 5.883 5.956 15,566 +0.06(+0.95%)
Oct 13, 2006 5.832 5.934 5.782 5.900 10,490 +0.09(+1.55%)
Oct 12, 2006 5.709 5.844 5.709 5.810 8,401 +0.06(+0.98%)
Oct 11, 2006 5.703 5.765 5.703 5.754 5,097 +0.04(+0.69%)
Oct 10, 2006 5.754 5.754 5.714 5.714 4,000 -0.03(-0.59%)
Oct 09, 2006 5.821 5.821 5.675 5.748 3,335 -0.01(-0.15%)
Oct 06, 2006 5.754 5.759 5.703 5.756 1,888 +0.04(+0.64%)
Oct 05, 2006 5.664 5.770 5.664 5.720 3,397 -0.05(-0.88%)
Oct 04, 2006 5.692 5.770 5.692 5.770 2,419 +0.12(+2.21%)
Oct 03, 2006 5.630 5.669 5.630 5.646 2,579 +0.04(+0.68%)
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.