Escalade Inc (NQ: ESCA )

13.84 +0.20 (+1.47%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.025 5.064 4.901 5.064 18,125 +0.04(+0.78%)
Mar 28, 2008 5.025 5.025 5.025 5.025 539 +0.00(+0.00%)
Mar 27, 2008 4.980 5.025 4.980 5.025 1,952 +0.01(+0.11%)
Mar 26, 2008 4.957 5.042 4.957 5.019 8,531 -0.05(-1.00%)
Mar 25, 2008 5.081 5.149 5.070 5.070 15,349 +0.03(+0.56%)
Mar 24, 2008 5.045 5.064 5.042 5.042 16,331 +0.06(+1.13%)
Mar 21, 2008 4.986 4.986 4.957 4.986 3,015 +0.00(+0.00%)
Mar 20, 2008 4.986 4.986 4.957 4.986 3,015 -0.07(-1.40%)
Mar 19, 2008 5.028 5.070 5.028 5.057 3,379 +0.01(+0.29%)
Mar 18, 2008 4.991 5.048 4.563 5.042 9,165 +0.17(+3.47%)
Mar 17, 2008 4.901 4.901 4.788 4.873 3,607 -0.16(-3.14%)
Mar 14, 2008 5.059 5.059 5.031 5.031 795 -0.02(-0.45%)
Mar 13, 2008 5.076 5.093 5.019 5.053 1,952 -0.02(-0.33%)
Mar 12, 2008 4.986 5.098 4.743 5.070 6,889 -0.06(-1.10%)
Mar 11, 2008 5.132 5.138 5.076 5.126 2,041 +0.00(+0.00%)
Mar 10, 2008 5.155 5.155 5.098 5.126 1,507 +0.01(+0.22%)
Mar 07, 2008 5.081 5.132 5.070 5.115 3,017 +0.01(+0.22%)
Mar 06, 2008 5.132 5.138 5.104 5.104 2,364 -0.02(-0.33%)
Mar 05, 2008 5.070 5.149 5.060 5.121 23,637 -0.01(-0.11%)
Mar 04, 2008 5.087 5.126 5.087 5.126 1,420 +0.03(+0.55%)
Mar 03, 2008 5.087 5.121 5.070 5.098 15,443 -0.03(-0.55%)
Feb 29, 2008 5.081 5.126 5.059 5.126 50,649 +0.01(+0.22%)
Feb 28, 2008 5.076 5.115 5.076 5.115 887 +0.00(+0.00%)
Feb 27, 2008 5.104 5.121 5.070 5.115 4,437 -0.01(-0.11%)
Feb 26, 2008 5.059 5.121 5.059 5.121 9,536 +0.05(+1.00%)
Feb 25, 2008 5.019 5.093 5.014 5.070 3,553 -0.03(-0.66%)
Feb 22, 2008 5.070 5.149 5.053 5.104 3,523 +0.04(+0.78%)
Feb 21, 2008 4.929 5.064 4.929 5.064 3,195 +0.11(+2.16%)
Feb 20, 2008 4.969 5.036 4.957 4.957 3,994 -0.11(-2.22%)
Feb 19, 2008 5.098 5.149 5.070 5.070 29,486 +0.00(+0.00%)
Feb 18, 2008 5.070 5.126 5.070 5.070 38,014 +0.00(+0.00%)
Feb 15, 2008 5.070 5.126 5.070 5.070 38,014 +0.05(+0.90%)
Feb 14, 2008 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Feb 13, 2008 5.121 5.138 5.025 5.025 8,165 -0.11(-2.19%)
Feb 12, 2008 5.081 5.138 5.076 5.138 2,932 +0.01(+0.22%)
Feb 11, 2008 5.126 5.138 5.126 5.126 1,065 +0.00(+0.00%)
Feb 08, 2008 5.070 5.177 5.025 5.126 4,615 -0.02(-0.44%)
Feb 07, 2008 5.104 5.155 5.098 5.149 5,240 +0.01(+0.22%)
Feb 06, 2008 5.098 5.138 5.093 5.138 5,502 +0.03(+0.66%)
Feb 05, 2008 5.098 5.109 5.098 5.104 5,343 +0.01(+0.11%)
Feb 04, 2008 5.104 5.138 5.098 5.098 3,472 -0.02(-0.44%)
Feb 01, 2008 5.093 5.121 5.070 5.121 8,520 +0.01(+0.22%)
Jan 31, 2008 5.053 5.155 5.042 5.109 15,443 +0.04(+0.78%)
Jan 30, 2008 4.957 5.132 4.935 5.070 16,901 +0.10(+2.04%)
Jan 29, 2008 4.963 5.002 4.963 4.969 710 -0.03(-0.68%)
Jan 28, 2008 4.771 5.002 4.771 5.002 4,537 +0.07(+1.49%)
Jan 25, 2008 4.924 4.929 4.721 4.929 7,136 +0.16(+3.43%)
Jan 24, 2008 4.693 4.766 4.693 4.766 2,795 +0.03(+0.71%)
Jan 23, 2008 4.619 4.783 4.507 4.732 8,573 -0.11(-2.33%)
Jan 22, 2008 4.755 4.929 4.755 4.845 18,138 -0.11(-2.16%)
Jan 21, 2008 5.109 5.121 4.929 4.952 48,494 +0.00(+0.00%)
Jan 18, 2008 5.109 5.121 4.929 4.952 48,494 -0.12(-2.33%)
Jan 17, 2008 5.076 5.121 5.070 5.070 7,766 -0.07(-1.42%)
Jan 16, 2008 5.149 5.188 5.070 5.143 15,713 +0.02(+0.33%)
Jan 15, 2008 5.098 5.126 5.098 5.126 710 +0.00(+0.04%)
Jan 14, 2008 5.042 5.155 5.042 5.124 7,771 +0.05(+1.07%)
Jan 11, 2008 5.098 5.143 5.070 5.070 17,520 -0.03(-0.55%)
Jan 10, 2008 5.098 5.143 5.098 5.098 2,891 -0.10(-1.95%)
Jan 09, 2008 5.211 5.228 5.155 5.200 11,698 +0.05(+0.87%)
Jan 08, 2008 5.179 5.211 5.155 5.155 3,727 -0.05(-0.87%)
Jan 07, 2008 5.250 5.262 5.200 5.200 3,905 -0.07(-1.28%)
Jan 04, 2008 5.183 5.267 5.091 5.267 22,746 +0.08(+1.63%)
Jan 03, 2008 5.256 5.290 5.183 5.183 22,185 -0.03(-0.54%)
Jan 02, 2008 5.205 5.211 5.126 5.211 3,195 +0.07(+1.31%)
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.