Escalade Inc (NQ: ESCA )

20.74 USD -1.68 (-7.49%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.22 14.72 14.00 14.72 10,000 -0.03(-0.20%)
Nov 29, 2004 14.39 14.85 14.15 14.75 9,000 +0.52(+3.65%)
Nov 26, 2004 14.50 14.50 14.11 14.23 4,000 -0.62(-4.18%)
Nov 24, 2004 14.24 14.85 13.99 14.85 3,200 +0.64(+4.50%)
Nov 23, 2004 13.95 14.25 13.71 14.21 5,900 +0.27(+1.94%)
Nov 22, 2004 13.99 13.99 13.71 13.94 12,100 +0.11(+0.80%)
Nov 19, 2004 13.82 13.91 13.80 13.83 6,600 -0.06(-0.43%)
Nov 18, 2004 13.86 14.00 13.86 13.89 3,900 +0.09(+0.65%)
Nov 17, 2004 14.01 14.06 13.55 13.80 11,300 +0.05(+0.36%)
Nov 16, 2004 13.99 13.99 13.75 13.75 7,600 -0.13(-0.94%)
Nov 15, 2004 13.97 14.08 13.51 13.88 13,500 -0.41(-2.87%)
Nov 12, 2004 13.87 14.29 13.87 14.29 4,300 +0.30(+2.14%)
Nov 11, 2004 13.77 13.99 13.66 13.99 9,100 +0.38(+2.79%)
Nov 10, 2004 13.20 13.77 13.00 13.61 10,900 +0.41(+3.11%)
Nov 09, 2004 12.99 13.41 12.99 13.20 7,700 +0.19(+1.46%)
Nov 08, 2004 13.40 13.40 12.40 13.01 10,800 -0.44(-3.27%)
Nov 05, 2004 14.00 14.00 13.38 13.45 9,100 -0.69(-4.88%)
Nov 04, 2004 14.40 14.67 14.04 14.14 5,500 -0.16(-1.12%)
Nov 03, 2004 14.45 14.45 13.79 14.30 13,300 +0.59(+4.30%)
Nov 02, 2004 14.10 14.63 13.68 13.71 27,100 -0.31(-2.21%)
Nov 01, 2004 13.53 14.10 13.53 14.02 2,900 +0.05(+0.39%)
Oct 29, 2004 14.34 14.51 13.81 13.96 4,700 -0.38(-2.62%)
Oct 28, 2004 13.97 14.64 13.57 14.34 14,600 +0.35(+2.50%)
Oct 27, 2004 13.61 14.00 13.52 13.99 15,100 +0.85(+6.47%)
Oct 26, 2004 12.90 13.14 12.69 13.14 7,500 +0.15(+1.15%)
Oct 25, 2004 11.87 13.18 11.87 12.99 24,800 -0.18(-1.37%)
Oct 22, 2004 15.83 16.07 11.80 13.17 59,100 -2.10(-13.75%)
Oct 21, 2004 15.31 15.35 15.00 15.27 4,600 -0.04(-0.26%)
Oct 20, 2004 15.09 15.31 15.06 15.31 10,000 +0.04(+0.26%)
Oct 19, 2004 16.23 16.25 15.27 15.27 3,100 -0.63(-3.96%)
Oct 18, 2004 16.31 16.74 15.78 15.90 13,000 -0.34(-2.09%)
Oct 15, 2004 15.70 16.96 15.61 16.24 8,600 +0.67(+4.30%)
Oct 14, 2004 15.47 16.00 15.45 15.57 16,900 -0.41(-2.57%)
Oct 13, 2004 15.74 16.40 15.45 15.98 16,500 +0.00(+0.00%)
Oct 12, 2004 15.44 15.98 15.40 15.98 12,900 +0.53(+3.43%)
Oct 11, 2004 15.41 15.45 15.00 15.45 3,800 +0.01(+0.06%)
Oct 08, 2004 15.01 15.49 15.01 15.44 7,300 +0.05(+0.32%)
Oct 07, 2004 14.85 15.39 14.85 15.39 2,500 +0.00(+0.00%)
Oct 06, 2004 14.80 15.44 14.80 15.39 12,900 +0.61(+4.13%)
Oct 05, 2004 14.75 14.80 14.55 14.78 5,100 +0.15(+1.03%)
Oct 04, 2004 14.71 15.00 14.57 14.63 9,200 -0.36(-2.40%)
Oct 01, 2004 14.24 14.99 14.21 14.99 7,900 +1.10(+7.92%)
Sep 30, 2004 14.14 14.69 13.89 13.89 20,000 -1.04(-6.97%)
Sep 29, 2004 15.57 15.57 14.63 14.93 5,900 -0.59(-3.80%)
Sep 28, 2004 14.97 15.55 14.97 15.52 3,300 +0.21(+1.37%)
Sep 27, 2004 15.41 15.41 14.75 15.31 7,800 +0.00(+0.00%)
Sep 24, 2004 14.86 15.68 14.86 15.31 3,800 +0.34(+2.27%)
Sep 23, 2004 15.36 15.67 14.97 14.97 3,000 -0.73(-4.65%)
Sep 22, 2004 15.38 15.70 14.81 15.70 9,400 +0.42(+2.75%)
Sep 21, 2004 15.08 15.93 15.08 15.28 7,100 -0.32(-2.05%)
Sep 20, 2004 15.60 15.65 15.35 15.60 15,100 +0.25(+1.63%)
Sep 17, 2004 16.39 16.39 14.84 15.35 33,200 -0.08(-0.52%)
Sep 16, 2004 15.98 15.98 15.25 15.43 6,600 +0.13(+0.85%)
Sep 15, 2004 15.30 15.52 15.25 15.30 11,000 +0.05(+0.33%)
Sep 14, 2004 15.59 15.59 15.02 15.25 11,100 -0.35(-2.24%)
Sep 13, 2004 15.03 16.00 15.03 15.60 23,700 +0.42(+2.77%)
Sep 10, 2004 13.63 15.45 13.63 15.18 19,600 +1.08(+7.66%)
Sep 09, 2004 13.08 14.29 13.08 14.10 25,000 +0.86(+6.50%)
Sep 08, 2004 13.17 13.50 13.10 13.24 19,700 +0.16(+1.22%)
Sep 07, 2004 13.99 13.99 13.08 13.08 16,837 -0.65(-4.73%)
Sep 03, 2004 13.96 13.96 13.21 13.73 5,900 +0.66(+5.05%)
Sep 02, 2004 13.22 14.20 12.96 13.07 12,300 -0.15(-1.13%)
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.