ESCALADE $6.09

up +0.09


17/5/2013 04:17 PM  |  NASDAQ : ESCA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

ESCA historical data

Date Open High Low Close Volume
3/7/2012 5.61 5.63 5.42 5.50 152
3/6/2012 5.37 5.61 5.30 5.61 391
3/5/2012 5.30 5.40 5.22 5.37 116
3/2/2012 4.90 5.30 4.86 5.28 669
3/1/2012 4.80 4.80 4.80 4.80 8
2/29/2012 4.90 4.90 4.81 4.81 24
2/28/2012 4.83 4.83 4.83 4.83 8
2/27/2012 4.98 4.99 4.81 4.81 13
2/24/2012 4.85 4.92 4.85 4.92 135
2/23/2012 5.00 5.00 4.81 4.85 37
2/22/2012 4.85 4.90 4.80 4.85 17
2/21/2012 4.80 4.90 4.80 4.80 67
2/17/2012 4.85 4.86 4.79 4.79 45
2/16/2012 4.67 4.75 4.66 4.68 162
2/15/2012 4.71 4.71 4.66 4.68 21
2/14/2012 4.70 4.80 4.67 4.70 67
2/13/2012 4.90 4.90 4.65 4.68 97
2/10/2012 4.93 4.93 4.86 4.87 27
2/9/2012 4.99 5.00 4.91 4.97 10
2/8/2012 4.95 4.95 4.87 4.89 29
2/7/2012 4.85 4.90 4.80 4.90 75
2/6/2012 4.83 4.88 4.83 4.88 9
2/3/2012 4.83 4.83 4.83 4.83 0
2/2/2012 4.82 4.83 4.82 4.83 39
2/1/2012 4.75 4.96 4.74 4.83 62
1/31/2012 4.72 4.73 4.67 4.67 120
1/30/2012 4.59 4.74 4.59 4.66 147
1/27/2012 4.57 4.58 4.57 4.58 27
1/26/2012 4.54 4.68 4.50 4.52 58
1/25/2012 4.51 4.51 4.51 4.51 0
1/24/2012 4.64 4.65 4.49 4.51 211
1/23/2012 4.47 4.59 4.41 4.42 11
1/20/2012 4.40 4.59 4.31 4.40 97
1/19/2012 4.48 4.48 4.40 4.40 26
1/18/2012 4.41 4.55 4.41 4.43 30
1/17/2012 4.50 4.50 4.41 4.41 75
1/13/2012 4.60 4.60 4.55 4.55 3
1/12/2012 4.61 4.61 4.60 4.60 9
1/11/2012 4.65 4.68 4.53 4.53 28
1/10/2012 4.54 4.65 4.49 4.65 16
1/9/2012 4.52 4.57 4.49 4.57 52
1/6/2012 4.51 4.60 4.51 4.60 29
1/5/2012 4.63 4.66 4.47 4.49 54
1/4/2012 4.45 4.63 4.45 4.63 36
1/3/2012 4.49 4.75 4.49 4.60 64
12/30/2011 4.26 4.43 4.26 4.43 117
12/29/2011 4.31 4.38 4.29 4.29 266
12/28/2011 4.31 4.38 4.31 4.32 135
12/27/2011 4.38 4.60 4.32 4.32 64
12/23/2011 4.46 4.50 4.35 4.49 64
12/22/2011 4.72 4.72 4.44 4.51 7
12/21/2011 4.42 4.45 4.42 4.42 41
12/20/2011 4.40 4.79 4.40 4.42 116
12/19/2011 4.41 4.51 4.37 4.40 95
12/16/2011 4.43 4.50 4.39 4.39 36
12/15/2011 4.40 4.59 4.40 4.41 62
12/14/2011 4.50 4.60 4.40 4.40 62
12/13/2011 4.45 4.46 4.45 4.46 31
12/12/2011 4.70 4.70 4.40 4.45 222
12/9/2011 4.93 4.93 4.84 4.87 100
12/8/2011 4.89 4.96 4.89 4.92 10
12/7/2011 4.60 5.05 4.60 4.87 92
12/6/2011 5.07 5.13 4.86 4.97 77
12/5/2011 5.08 5.15 5.00 5.00 90
12/2/2011 5.07 5.10 5.06 5.10 35
12/1/2011 5.07 5.10 5.03 5.06 16
11/30/2011 5.13 5.13 5.03 5.12 194
11/29/2011 5.05 5.24 5.04 5.05 33
11/28/2011 5.26 5.26 5.10 5.15 39
11/25/2011 5.11 5.25 5.10 5.25 15
11/23/2011 5.11 5.25 5.10 5.20 29
11/22/2011 5.24 5.24 5.13 5.13 101
11/21/2011 5.21 5.28 5.11 5.12 75
11/18/2011 5.41 5.41 5.05 5.38 140
11/17/2011 5.03 5.05 5.03 5.05 43
11/16/2011 5.00 5.12 5.00 5.10 44
11/15/2011 5.01 5.08 4.95 4.95 97
11/14/2011 5.12 5.27 5.02 5.17 136
11/11/2011 5.17 5.33 5.17 5.32 21
11/10/2011 5.50 5.50 5.11 5.13 67
11/9/2011 5.47 5.50 5.42 5.44 123
11/8/2011 5.45 5.50 5.31 5.50 513
11/7/2011 5.21 5.30 5.05 5.13 133
11/4/2011 5.03 5.21 5.03 5.21 81
11/3/2011 5.07 5.09 4.80 5.04 120
11/2/2011 5.24 5.24 5.00 5.13 31
11/1/2011 5.06 5.26 5.06 5.19 52
10/31/2011 5.59 5.60 5.32 5.39 125
10/28/2011 5.44 5.60 5.40 5.60 52
10/27/2011 5.25 5.44 5.25 5.44 78
10/26/2011 5.24 5.25 5.24 5.25 51
10/25/2011 5.19 5.24 5.19 5.21 55
10/24/2011 5.19 5.22 5.17 5.17 53
10/21/2011 5.20 5.20 5.19 5.19 17
10/20/2011 5.12 5.18 5.12 5.18 59
10/19/2011 5.15 5.15 5.12 5.12 37
10/18/2011 5.15 5.27 5.15 5.20 41
10/17/2011 5.08 5.15 5.05 5.15 58
10/14/2011 5.00 5.12 4.96 4.99 210
10/13/2011 5.00 5.00 4.93 4.98 12
Marketplace
Trading Center