Escalade Inc (NQ: ESCA )

13.64 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.570 4.808 4.464 4.671 14,201 +0.10(+2.22%)
Mar 30, 2004 4.605 4.711 4.507 4.570 2,130 -0.02(-0.43%)
Mar 29, 2004 4.525 4.590 4.417 4.590 11,360 +0.17(+3.96%)
Mar 26, 2004 4.439 4.588 4.390 4.415 19,171 -0.35(-7.44%)
Mar 25, 2004 4.587 4.770 4.538 4.770 5,680 +0.19(+4.06%)
Mar 24, 2004 4.643 4.776 4.573 4.584 3,550 -0.08(-1.81%)
Mar 23, 2004 4.783 4.794 4.669 4.669 3,550 -0.17(-3.47%)
Mar 22, 2004 4.860 4.860 4.508 4.836 4,970 -0.06(-1.32%)
Mar 19, 2004 4.901 4.901 4.901 4.901 1,065 -0.03(-0.51%)
Mar 18, 2004 4.960 4.960 4.926 4.926 3,550 -0.00(-0.06%)
Mar 17, 2004 4.809 4.929 4.805 4.929 12,425 +0.10(+2.13%)
Mar 16, 2004 4.826 4.826 4.826 4.826 355 +0.00(+0.00%)
Mar 15, 2004 4.726 4.826 4.726 4.826 1,420 -0.04(-0.81%)
Mar 12, 2004 4.788 4.928 4.648 4.866 30,887 +0.15(+3.23%)
Mar 11, 2004 4.738 4.838 4.645 4.714 45,443 +0.05(+1.06%)
Mar 10, 2004 4.655 4.756 4.655 4.664 7,455 -0.04(-0.93%)
Mar 09, 2004 4.888 4.922 4.600 4.708 23,431 -0.22(-4.49%)
Mar 08, 2004 5.149 5.149 4.894 4.929 29,112 -0.25(-4.87%)
Mar 05, 2004 5.493 5.493 4.893 5.181 31,242 -0.25(-4.69%)
Mar 04, 2004 5.436 5.436 5.436 5.436 355 -0.05(-1.00%)
Mar 03, 2004 5.211 5.491 5.140 5.491 11,360 +0.02(+0.28%)
Mar 02, 2004 5.535 5.535 5.352 5.476 4,615 -0.08(-1.42%)
Mar 01, 2004 5.704 5.704 5.178 5.555 36,922 +0.09(+1.73%)
Feb 27, 2004 5.178 5.460 5.178 5.460 12,425 +0.11(+2.02%)
Feb 26, 2004 5.577 5.633 5.352 5.352 30,177 -0.12(-2.11%)
Feb 25, 2004 5.633 5.633 5.467 5.467 7,810 -0.17(-2.95%)
Feb 24, 2004 5.663 5.690 5.633 5.633 17,041 +0.01(+0.10%)
Feb 23, 2004 5.698 5.795 5.462 5.628 8,165 -0.03(-0.57%)
Feb 20, 2004 5.629 5.676 5.439 5.660 22,366 +0.03(+0.48%)
Feb 19, 2004 5.521 5.633 5.507 5.633 36,567 +0.11(+2.02%)
Feb 18, 2004 5.383 5.522 5.383 5.522 23,076 +0.06(+1.18%)
Feb 17, 2004 5.502 5.502 5.411 5.457 8,875 +0.05(+0.86%)
Feb 13, 2004 5.449 5.449 5.394 5.411 20,946 -0.02(-0.34%)
Feb 12, 2004 5.408 5.442 5.297 5.429 14,201 +0.02(+0.39%)
Feb 11, 2004 5.539 5.539 5.400 5.408 14,201 +0.00(+0.08%)
Feb 10, 2004 5.408 5.408 5.393 5.404 8,165 -0.07(-1.24%)
Feb 09, 2004 5.404 5.471 5.305 5.471 4,970 +0.09(+1.70%)
Feb 06, 2004 5.426 5.426 5.380 5.380 8,520 -0.04(-0.78%)
Feb 05, 2004 5.378 5.445 5.352 5.422 4,260 +0.04(+0.81%)
Feb 04, 2004 5.422 5.422 5.352 5.378 8,875 +0.03(+0.50%)
Feb 03, 2004 5.338 5.352 5.312 5.352 11,005 -0.06(-1.04%)
Feb 02, 2004 5.211 5.421 5.070 5.408 78,460 +0.21(+4.01%)
Jan 30, 2004 5.267 5.267 4.981 5.200 1,420 +0.18(+3.53%)
Jan 29, 2004 5.163 5.349 5.022 5.022 8,520 -0.30(-5.66%)
Jan 28, 2004 5.321 5.339 5.221 5.324 29,822 +0.00(+0.05%)
Jan 27, 2004 4.926 5.321 4.914 5.321 41,893 +0.39(+7.94%)
Jan 26, 2004 4.784 5.039 4.784 4.929 9,940 -0.06(-1.19%)
Jan 23, 2004 4.919 4.988 4.783 4.988 1,775 +0.07(+1.34%)
Jan 22, 2004 4.869 4.922 4.788 4.922 3,905 +0.00(+0.00%)
Jan 21, 2004 4.788 4.925 4.788 4.922 2,130 +0.08(+1.66%)
Jan 20, 2004 4.788 4.993 4.788 4.842 8,875 -0.15(-3.10%)
Jan 16, 2004 4.884 4.997 4.884 4.997 36,212 +0.15(+3.14%)
Jan 15, 2004 4.880 4.884 4.766 4.845 7,263 +0.06(+1.18%)
Jan 14, 2004 4.925 4.926 4.788 4.788 8,165 -0.14(-2.80%)
Jan 13, 2004 4.911 4.926 4.749 4.926 7,892 +0.00(+0.00%)
Jan 12, 2004 4.931 4.931 4.873 4.926 3,905 -0.02(-0.48%)
Jan 09, 2004 4.929 4.950 4.774 4.950 14,588 -0.03(-0.65%)
Jan 08, 2004 4.914 4.983 4.579 4.983 17,289 +0.07(+1.40%)
Jan 07, 2004 4.918 4.918 4.688 4.914 8,485 +0.13(+2.74%)
Jan 06, 2004 4.552 4.783 4.507 4.783 4,260 +0.31(+6.96%)
Jan 05, 2004 4.900 4.909 4.350 4.471 40,828 -0.27(-5.79%)
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.