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 (%)
Jul 31, 2007 5.194 5.295 5.194 5.245 2,307 +0.06(+1.20%)
Jul 30, 2007 5.324 5.391 5.011 5.183 24,974 -0.17(-3.16%)
Jul 27, 2007 5.352 5.352 5.352 5.352 0 +0.00(+0.00%)
Jul 26, 2007 5.352 5.352 5.329 5.352 7,483 +0.02(+0.42%)
Jul 25, 2007 5.352 5.352 5.329 5.329 2,946 -0.07(-1.25%)
Jul 24, 2007 5.324 5.397 5.324 5.397 9,150 -0.01(-0.10%)
Jul 23, 2007 5.391 5.402 5.391 5.402 3,120 +0.05(+0.84%)
Jul 20, 2007 5.357 5.357 5.357 5.357 0 +0.00(+0.00%)
Jul 19, 2007 5.330 5.358 5.330 5.357 2,591 +0.00(+0.00%)
Jul 18, 2007 5.320 5.357 5.307 5.357 2,664 +0.03(+0.63%)
Jul 17, 2007 5.301 5.374 5.273 5.324 11,902 -0.08(-1.46%)
Jul 16, 2007 5.250 5.402 5.250 5.402 4,881 +0.01(+0.21%)
Jul 13, 2007 5.340 5.391 5.340 5.391 1,558 -0.01(-0.21%)
Jul 12, 2007 5.357 5.402 5.352 5.402 5,831 +0.05(+0.84%)
Jul 11, 2007 5.324 5.357 5.143 5.357 41,934 +0.04(+0.74%)
Jul 10, 2007 5.342 5.346 5.296 5.318 6,177 -0.01(-0.11%)
Jul 09, 2007 5.386 5.386 5.301 5.324 9,491 -0.02(-0.32%)
Jul 06, 2007 5.228 5.363 5.205 5.340 14,426 +0.03(+0.64%)
Jul 05, 2007 5.256 5.307 5.239 5.307 6,878 +0.08(+1.51%)
Jul 03, 2007 5.227 5.250 5.227 5.228 710 -0.01(-0.11%)
Jul 02, 2007 5.228 5.256 5.211 5.233 5,495 -0.03(-0.54%)
Jun 29, 2007 5.262 5.262 5.211 5.262 12,638 +0.01(+0.23%)
Jun 28, 2007 5.262 5.262 5.222 5.250 2,710 -0.00(-0.01%)
Jun 27, 2007 5.211 5.250 5.171 5.250 7,764 -0.00(-0.09%)
Jun 26, 2007 5.183 5.255 5.183 5.255 6,509 +0.01(+0.12%)
Jun 25, 2007 5.295 5.295 5.222 5.249 6,639 -0.05(-0.87%)
Jun 22, 2007 5.256 5.329 5.256 5.295 5,865 -0.03(-0.53%)
Jun 21, 2007 5.239 5.324 5.211 5.324 12,051 +0.11(+2.16%)
Jun 20, 2007 5.284 5.295 5.211 5.211 24,496 -0.08(-1.49%)
Jun 19, 2007 5.318 5.318 5.290 5.290 3,727 +0.00(+0.00%)
Jun 18, 2007 5.267 5.290 5.256 5.290 4,082 +0.02(+0.43%)
Jun 15, 2007 5.273 5.318 5.262 5.267 3,195 -0.06(-1.06%)
Jun 14, 2007 5.318 5.346 5.301 5.324 1,952 +0.02(+0.32%)
Jun 13, 2007 5.329 5.329 5.307 5.307 1,242 -0.02(-0.32%)
Jun 12, 2007 5.324 5.324 5.278 5.324 5,680 +0.02(+0.33%)
Jun 11, 2007 5.312 5.312 5.267 5.306 2,064 -0.04(-0.75%)
Jun 08, 2007 5.262 5.363 5.262 5.346 5,011 +0.08(+1.50%)
Jun 07, 2007 5.267 5.301 5.267 5.267 3,683 -0.02(-0.43%)
Jun 06, 2007 5.324 5.352 5.290 5.290 5,128 -0.07(-1.37%)
Jun 05, 2007 5.352 5.408 5.335 5.363 35,680 +0.01(+0.21%)
Jun 04, 2007 5.256 5.352 5.256 5.352 9,646 +0.10(+1.82%)
Jun 01, 2007 5.301 5.324 5.245 5.256 22,828 -0.08(-1.58%)
May 31, 2007 5.312 5.369 5.312 5.340 4,093 +0.01(+0.11%)
May 30, 2007 5.256 5.335 5.216 5.335 26,618 -0.01(-0.21%)
May 29, 2007 5.211 5.346 5.211 5.346 18,869 +0.02(+0.42%)
May 25, 2007 5.273 5.419 5.222 5.324 22,322 +0.07(+1.39%)
May 24, 2007 5.166 5.250 5.070 5.250 16,865 +0.02(+0.32%)
May 23, 2007 5.211 5.245 5.211 5.233 46,955 -0.03(-0.64%)
May 22, 2007 5.155 5.278 5.155 5.267 15,951 -0.06(-1.06%)
May 21, 2007 5.222 5.352 5.216 5.324 36,585 +0.05(+0.96%)
May 18, 2007 5.414 5.470 5.262 5.273 34,771 -0.19(-3.51%)
May 17, 2007 5.493 5.493 5.459 5.464 18,736 -0.03(-0.61%)
May 16, 2007 5.521 5.521 5.493 5.498 27,088 -0.02(-0.41%)
May 15, 2007 5.633 5.639 5.521 5.521 7,025 -0.11(-2.00%)
May 14, 2007 5.616 5.633 5.594 5.633 29,200 +0.06(+1.01%)
May 11, 2007 5.514 5.616 5.514 5.577 37,735 +0.07(+1.23%)
May 10, 2007 5.633 5.633 5.509 5.509 21,022 -0.11(-1.91%)
May 09, 2007 5.560 5.616 5.560 5.616 10,322 +0.09(+1.63%)
May 08, 2007 5.459 5.628 5.459 5.526 14,280 +0.02(+0.31%)
May 07, 2007 5.391 5.571 5.391 5.509 8,774 +0.17(+3.16%)
May 04, 2007 5.408 5.481 5.335 5.340 18,477 +0.02(+0.42%)
May 03, 2007 5.346 5.352 5.290 5.318 25,680 +0.05(+0.96%)
May 02, 2007 5.262 5.369 5.211 5.267 13,395 +0.00(+0.00%)
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.