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 31, 2014 10.08 10.45 10.45 10.45 22,675 +0.10(+1.00%)
Dec 30, 2014 10.25 10.38 10.25 10.34 11,721 +0.06(+0.54%)
Dec 29, 2014 10.03 10.29 10.03 10.29 11,412 +0.27(+2.69%)
Dec 26, 2014 9.970 10.03 9.901 10.02 9,992 +0.06(+0.56%)
Dec 24, 2014 9.707 9.963 9.963 9.963 7,365 +0.27(+2.79%)
Dec 23, 2014 9.673 9.860 9.583 9.693 9,285 +0.06(+0.57%)
Dec 22, 2014 9.354 9.756 9.292 9.638 36,478 +0.19(+2.05%)
Dec 19, 2014 9.597 9.597 9.382 9.444 84,930 -0.18(-1.87%)
Dec 18, 2014 9.597 9.721 9.587 9.624 51,609 +0.02(+0.22%)
Dec 17, 2014 9.541 9.742 9.527 9.603 33,354 +0.06(+0.65%)
Dec 16, 2014 9.597 10.04 9.541 9.541 21,613 -0.10(-1.01%)
Dec 15, 2014 9.541 9.880 9.410 9.638 17,575 +0.10(+1.02%)
Dec 12, 2014 9.534 9.790 9.430 9.541 15,081 -0.08(-0.79%)
Dec 11, 2014 9.957 9.957 9.548 9.617 43,936 -0.23(-2.32%)
Dec 10, 2014 9.880 9.880 9.687 9.846 47,328 -0.03(-0.35%)
Dec 09, 2014 9.671 9.901 9.633 9.880 65,424 +0.12(+1.20%)
Dec 08, 2014 9.461 9.832 9.461 9.764 26,519 +0.30(+3.12%)
Dec 05, 2014 9.440 9.626 9.330 9.468 40,561 +0.02(+0.22%)
Dec 04, 2014 9.296 9.577 8.966 9.447 32,699 +0.11(+1.18%)
Dec 03, 2014 9.440 9.468 9.289 9.337 19,503 -0.01(-0.07%)
Dec 02, 2014 9.186 9.530 9.000 9.344 27,722 +0.16(+1.72%)
Dec 01, 2014 9.158 9.282 9.076 9.186 56,193 +0.04(+0.45%)
Nov 28, 2014 9.213 9.323 9.145 9.145 13,349 -0.08(-0.82%)
Nov 26, 2014 9.186 9.220 9.220 9.220 10,617 +0.01(+0.07%)
Nov 25, 2014 9.248 9.282 9.083 9.213 15,367 -0.04(-0.45%)
Nov 24, 2014 8.911 9.275 8.911 9.255 18,131 +0.41(+4.58%)
Nov 21, 2014 8.932 9.207 8.787 8.849 19,656 +0.09(+1.02%)
Nov 20, 2014 8.574 8.828 8.395 8.760 44,327 +0.06(+0.71%)
Nov 19, 2014 8.822 8.890 8.608 8.698 42,762 -0.17(-1.94%)
Nov 18, 2014 8.842 9.052 8.801 8.870 54,518 +0.10(+1.10%)
Nov 17, 2014 8.993 8.993 8.581 8.773 31,595 -0.26(-2.89%)
Nov 14, 2014 9.275 9.275 8.941 9.035 13,895 -0.26(-2.81%)
Nov 13, 2014 8.938 9.323 8.938 9.296 30,274 +0.41(+4.56%)
Nov 12, 2014 7.941 8.932 7.941 8.890 42,696 +1.09(+13.92%)
Nov 11, 2014 7.721 7.935 7.721 7.804 25,488 -0.01(-0.09%)
Nov 10, 2014 7.831 7.852 7.776 7.811 27,963 -0.06(-0.79%)
Nov 07, 2014 7.818 7.941 7.742 7.873 26,922 +0.03(+0.35%)
Nov 06, 2014 7.818 7.873 7.711 7.845 22,628 +0.05(+0.62%)
Nov 05, 2014 7.735 7.811 7.708 7.797 19,683 +0.04(+0.53%)
Nov 04, 2014 7.763 7.797 7.653 7.756 32,766 -0.09(-1.14%)
Nov 03, 2014 7.838 7.935 7.770 7.845 44,066 -0.02(-0.26%)
Oct 31, 2014 7.969 7.969 7.770 7.866 33,619 -0.01(-0.09%)
Oct 30, 2014 7.838 7.914 7.811 7.873 37,169 +0.00(+0.00%)
Oct 29, 2014 7.790 7.914 7.811 7.873 40,330 +0.06(+0.79%)
Oct 28, 2014 7.742 7.845 7.715 7.811 42,818 +0.12(+1.61%)
Oct 27, 2014 7.749 7.790 7.673 7.687 13,357 -0.15(-1.93%)
Oct 24, 2014 7.907 7.935 7.838 7.838 17,452 -0.06(-0.78%)
Oct 23, 2014 7.598 7.941 7.598 7.900 17,583 +0.04(+0.52%)
Oct 22, 2014 7.948 7.948 7.831 7.859 18,030 -0.06(-0.69%)
Oct 21, 2014 7.804 7.928 7.790 7.914 17,358 +0.12(+1.59%)
Oct 20, 2014 7.976 7.976 7.254 7.790 37,918 -0.20(-2.50%)
Oct 17, 2014 8.271 8.271 7.962 7.990 24,035 -0.16(-1.94%)
Oct 16, 2014 8.079 8.258 8.031 8.148 21,279 +0.11(+1.37%)
Oct 15, 2014 7.935 8.292 7.763 8.038 35,225 +0.03(+0.34%)
Oct 14, 2014 8.148 8.313 7.921 8.010 41,898 -0.03(-0.34%)
Oct 13, 2014 8.072 8.072 7.921 8.038 33,869 +0.00(+0.00%)
Oct 10, 2014 8.086 8.223 7.928 8.038 17,393 -0.13(-1.60%)
Oct 09, 2014 8.478 8.478 8.134 8.168 19,983 -0.36(-4.19%)
Oct 08, 2014 8.375 8.557 8.251 8.526 30,642 +0.14(+1.64%)
Oct 07, 2014 8.526 8.588 8.381 8.388 45,669 -0.19(-2.17%)
Oct 06, 2014 8.581 8.698 8.485 8.574 18,514 -0.01(-0.08%)
Oct 03, 2014 8.670 8.670 8.464 8.581 21,581 -0.01(-0.08%)
Oct 02, 2014 8.203 8.650 8.175 8.588 26,097 +0.42(+5.13%)
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.