Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Escalade Inc (NQ: ESCA )

13.83 +0.18 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 2.621 2.728 2.582 2.700 31,342 +0.08(+3.00%)
May 27, 2010 2.525 2.643 2.525 2.621 11,516 +0.11(+4.48%)
May 26, 2010 2.475 2.542 2.469 2.508 6,834 +0.04(+1.59%)
May 25, 2010 2.559 2.559 2.418 2.469 24,547 -0.05(-2.01%)
May 24, 2010 2.441 2.593 2.385 2.520 46,729 +0.15(+6.41%)
May 21, 2010 2.570 2.643 2.340 2.368 53,343 -0.19(-7.27%)
May 20, 2010 2.508 2.700 2.390 2.553 77,174 -0.15(-5.62%)
May 19, 2010 2.700 2.767 2.643 2.705 30,233 +0.01(+0.21%)
May 18, 2010 2.778 2.778 2.556 2.700 68,058 +0.14(+5.49%)
May 17, 2010 2.418 2.610 2.351 2.559 62,344 +0.25(+10.71%)
May 14, 2010 2.362 2.362 2.148 2.312 19,604 -0.07(-2.84%)
May 13, 2010 2.340 2.379 2.255 2.379 7,369 +0.07(+3.17%)
May 12, 2010 2.306 2.334 2.238 2.306 3,275 +0.03(+1.49%)
May 11, 2010 2.233 2.278 2.199 2.272 4,564 +0.03(+1.44%)
May 10, 2010 2.244 2.503 2.137 2.240 16,274 +0.12(+5.64%)
May 07, 2010 2.081 2.188 2.081 2.120 58,096 -0.11(-4.80%)
May 06, 2010 2.109 2.334 2.053 2.227 45,972 +0.13(+6.17%)
May 05, 2010 2.295 2.362 2.087 2.098 80,675 -0.23(-9.77%)
May 04, 2010 2.261 2.373 2.244 2.325 5,111 -0.07(-2.73%)
May 03, 2010 2.137 2.413 2.127 2.390 23,784 +0.22(+10.39%)
Apr 30, 2010 2.109 2.222 2.109 2.165 10,157 -0.03(-1.28%)
Apr 29, 2010 2.165 2.216 2.146 2.193 7,608 +0.03(+1.30%)
Apr 28, 2010 2.447 2.472 2.053 2.165 115,586 -0.28(-11.49%)
Apr 27, 2010 2.503 2.742 2.447 2.447 31,792 -0.06(-2.25%)
Apr 26, 2010 2.492 2.688 2.475 2.503 24,044 -0.06(-2.20%)
Apr 23, 2010 2.610 2.672 2.559 2.559 27,011 -0.06(-2.15%)
Apr 22, 2010 2.666 2.700 2.543 2.615 13,066 +0.20(+8.14%)
Apr 21, 2010 2.379 2.784 2.262 2.418 66,616 +0.09(+3.81%)
Apr 20, 2010 2.238 2.368 2.238 2.330 18,313 +0.06(+2.78%)
Apr 19, 2010 2.216 2.412 2.216 2.267 41,973 -0.07(-3.12%)
Apr 16, 2010 2.154 2.379 2.109 2.340 57,687 +0.29(+13.97%)
Apr 15, 2010 1.912 2.103 1.912 2.053 34,786 +0.15(+7.99%)
Apr 14, 2010 1.912 1.912 1.845 1.901 7,476 -0.01(-0.59%)
Apr 13, 2010 1.828 1.912 1.818 1.912 23,380 +0.12(+6.58%)
Apr 12, 2010 1.687 1.811 1.682 1.794 32,534 +0.11(+6.33%)
Apr 09, 2010 1.687 1.687 1.682 1.687 20,159 +0.01(+0.33%)
Apr 08, 2010 1.642 1.682 1.603 1.682 24,387 +0.03(+2.05%)
Apr 07, 2010 1.603 1.665 1.580 1.648 711 +0.04(+2.81%)
Apr 06, 2010 1.575 1.603 1.575 1.603 6,934 +0.01(+0.71%)
Apr 05, 2010 1.569 1.676 1.567 1.592 21,425 +0.11(+7.60%)
Apr 01, 2010 1.513 1.479 1.479 1.479 1,244 -0.01(-0.38%)
Mar 31, 2010 1.496 1.496 1.474 1.485 3,378 +0.01(+0.76%)
Mar 30, 2010 1.468 1.474 1.468 1.474 5,013 -0.03(-1.87%)
Mar 29, 2010 1.547 1.547 1.485 1.502 1,911 -0.01(-0.74%)
Mar 26, 2010 1.552 1.558 1.507 1.513 7,713 +0.07(+5.08%)
Mar 25, 2010 1.519 1.597 1.423 1.440 17,189 -0.03(-1.92%)
Mar 24, 2010 1.530 1.603 1.412 1.468 52,586 -0.13(-7.87%)
Mar 23, 2010 1.603 1.642 1.558 1.593 44,235 -0.03(-1.97%)
Mar 22, 2010 1.434 1.625 1.384 1.625 110,138 +0.19(+13.33%)
Mar 19, 2010 1.434 1.440 1.378 1.434 16,400 +0.00(+0.00%)
Mar 18, 2010 1.490 1.502 1.434 1.434 6,518 -0.06(-3.77%)
Mar 17, 2010 1.462 1.490 1.451 1.490 11,480 +0.03(+1.92%)
Mar 16, 2010 1.389 1.462 1.372 1.462 6,262 +0.00(+0.00%)
Mar 15, 2010 1.462 1.462 1.417 1.462 9,016 +0.02(+1.56%)
Mar 12, 2010 1.457 1.457 1.367 1.440 17,957 -0.03(-1.91%)
Mar 11, 2010 1.462 1.468 1.440 1.468 10,499 +0.01(+0.39%)
Mar 10, 2010 1.457 1.462 1.445 1.462 20,802 +0.01(+0.37%)
Mar 09, 2010 1.457 1.457 1.434 1.457 7,556 -0.05(-3.36%)
Mar 08, 2010 1.451 1.513 1.440 1.507 36,298 +0.06(+4.28%)
Mar 05, 2010 1.547 1.547 1.434 1.445 35,231 +0.02(+1.18%)
Mar 04, 2010 1.445 1.445 1.378 1.429 4,793 -0.02(-1.17%)
Mar 03, 2010 1.485 1.490 1.429 1.445 1,955 -0.06(-4.10%)
Mar 02, 2010 1.482 1.507 1.468 1.507 3,911 +0.02(+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.