$16.96 +0.04 (%) Escalade Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESCA historical data

Date Open High Low Close Volume
8/2/20136.526.606.326.325,953
8/1/20136.576.606.566.6011,748
7/31/20136.606.606.456.458,692
7/30/20136.526.586.526.584,058
7/29/20136.466.556.466.5510,839
7/26/20136.606.606.476.472,116
7/25/20136.456.546.446.497,699
7/24/20136.536.546.476.476,438
7/23/20136.506.516.416.434,999
7/22/20136.416.506.406.433,545
7/19/20136.496.506.456.45650
7/18/20136.496.496.466.46250
7/17/20136.476.506.316.488,250
7/16/20136.446.456.406.432,531
7/15/20136.446.456.406.4410,056
7/12/20136.486.506.406.4811,905
7/11/20136.456.496.266.485,434
7/10/20136.466.466.316.403,792
7/9/20136.306.506.276.467,249
7/8/20136.266.506.206.3031,059
7/5/20136.206.356.206.2616,524
7/3/20136.286.286.266.26421
7/2/20136.386.386.296.383,803
7/1/20136.196.366.196.3616,554
6/28/20136.166.206.106.199,289
6/27/20136.186.186.166.16463
6/26/20136.176.176.106.10417
6/25/20136.086.176.086.11995
6/24/20136.206.206.026.0210,268
6/21/20136.146.236.146.234,925
6/20/20136.126.236.066.075,410
6/19/20136.166.226.046.04896
6/18/20136.216.216.106.10399
6/17/20136.176.206.166.162,081
6/14/20136.066.216.056.2114,359
6/13/20136.106.216.006.0914,484
6/12/20136.186.186.036.158,593
6/11/20136.136.366.106.2144,038
6/10/20136.136.376.136.3037,146
6/7/20136.026.136.026.035,985
6/6/20136.016.105.956.0768,540
6/5/20136.066.146.026.033,794
6/4/20136.096.096.066.0729,636
6/3/20136.386.386.076.229,824
5/31/20136.076.186.076.161,197
5/30/20136.126.126.126.12137
5/29/20136.156.196.076.1311,571
5/28/20136.256.255.956.167,275
5/24/20136.026.256.026.2510,329
5/23/20136.046.096.006.0820,925
5/22/20136.186.206.076.07548
5/21/20136.236.236.146.142,759
5/20/20136.116.146.116.113,455
5/17/20136.126.245.986.0910,520
5/16/20135.966.015.966.001,854
5/15/20135.986.045.956.015,522
5/14/20135.935.995.915.976,385
5/13/20135.935.935.935.93180
5/10/20135.986.005.985.981,686
5/9/20135.965.975.905.971,692
5/8/20135.916.005.906.002,220
5/7/20135.936.005.935.962,633
5/6/20135.816.005.585.9222,346
5/3/20135.845.845.815.819,390
5/2/20135.765.845.765.845,363
5/1/20135.775.835.675.748,157
4/30/20135.745.785.665.7416,332
4/29/20135.725.775.725.727,559
4/26/20135.715.795.685.732,890
4/25/20136.086.085.725.7531,194
4/24/20135.996.085.996.056,234
4/23/20135.956.045.906.049,140
4/22/20136.056.055.955.985,363
4/19/20135.986.085.936.084,771
4/18/20136.086.086.006.004,702
4/17/20136.056.136.006.016,863
4/16/20136.026.136.026.083,937
4/15/20136.156.186.026.0227,889
4/12/20136.186.186.146.177,503
4/11/20136.156.176.136.167,489
4/10/20136.046.156.046.1421,561
4/9/20136.066.146.046.076,094
4/8/20136.056.176.046.103,832
4/5/20136.086.166.086.116,100
4/4/20136.156.156.106.115,764
4/3/20136.126.126.106.103,045
4/2/20136.106.156.106.105,561
4/1/20136.176.176.156.171,497
3/28/20136.136.236.016.1723,178
3/27/20136.026.056.026.045,636
3/26/20136.196.196.056.145,625
3/25/20136.096.196.066.062,890
3/22/20136.236.246.046.119,225
3/21/20136.106.226.106.172,736
3/20/20135.896.115.896.114,954
3/19/20136.236.405.766.0613,944
3/18/20136.166.206.016.188,838
3/15/20136.106.125.876.0520,446
3/14/20136.146.145.975.997,261
3/13/20136.176.185.866.0131,061
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!