ESCALADE $6.14

up +0.03


21/5/2013 04:21 PM  |  NASDAQ : ESCA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

ESCA historical data

Date Open High Low Close Volume
12/30/2010 6.09 6.32 6.05 6.32 61
12/29/2010 6.10 6.10 6.05 6.06 9
12/28/2010 6.17 6.21 6.05 6.05 58
12/27/2010 6.24 6.24 6.06 6.12 93
12/23/2010 6.16 6.16 6.06 6.10 43
12/22/2010 6.29 6.29 6.10 6.10 493
12/21/2010 6.21 6.25 6.00 6.25 265
12/20/2010 6.22 6.39 6.05 6.11 183
12/17/2010 6.28 6.28 6.14 6.22 58
12/16/2010 6.14 6.38 6.14 6.30 38
12/15/2010 6.15 6.15 6.04 6.05 16
12/14/2010 6.20 6.20 5.90 6.15 23
12/13/2010 6.14 6.28 5.50 6.19 266
12/10/2010 6.34 6.41 6.10 6.23 158
12/9/2010 5.89 6.65 5.80 6.29 243
12/8/2010 5.68 5.79 5.50 5.78 64
12/7/2010 5.50 5.70 5.50 5.60 180
12/6/2010 5.25 5.49 5.25 5.43 234
12/3/2010 5.22 5.35 5.02 5.25 71
12/2/2010 5.24 5.24 5.17 5.24 117
12/1/2010 5.23 5.24 5.17 5.17 14
11/30/2010 5.32 5.35 5.11 5.19 262
11/29/2010 5.34 5.34 5.32 5.32 34
11/26/2010 5.30 5.34 5.30 5.34 28
11/24/2010 5.39 5.40 5.30 5.30 170
11/23/2010 5.39 5.39 5.28 5.39 91
11/22/2010 5.12 5.36 5.12 5.35 88
11/19/2010 5.15 5.19 5.10 5.15 113
11/18/2010 5.09 5.19 5.09 5.14 37
11/17/2010 5.39 5.39 5.10 5.10 64
11/16/2010 5.09 5.39 5.01 5.36 258
11/15/2010 4.98 5.10 4.90 5.08 222
11/12/2010 4.79 4.90 4.79 4.90 34
11/11/2010 4.86 4.86 4.77 4.77 12
11/10/2010 4.58 4.97 4.55 4.90 142
11/9/2010 4.68 4.99 4.52 4.52 224
11/8/2010 4.85 4.87 4.56 4.70 71
11/5/2010 4.89 4.89 4.89 4.89 0
11/4/2010 4.80 4.89 4.55 4.89 58
11/3/2010 4.72 4.92 4.72 4.86 27
11/2/2010 4.83 5.00 4.83 4.85 171
11/1/2010 4.50 4.91 4.50 4.81 277
10/29/2010 4.50 4.51 4.50 4.50 35
10/28/2010 4.47 4.55 4.29 4.48 53
10/27/2010 4.37 4.58 4.35 4.50 184
10/26/2010 4.28 4.37 4.28 4.37 47
10/25/2010 4.44 4.44 4.27 4.28 98
10/22/2010 4.47 4.47 4.40 4.44 20
10/21/2010 4.31 4.46 4.31 4.45 8
10/20/2010 4.31 4.50 4.31 4.47 76
10/19/2010 4.66 4.66 4.31 4.31 133
10/18/2010 4.49 4.69 4.46 4.59 290
10/15/2010 4.58 4.60 4.28 4.29 96
10/14/2010 4.69 4.69 4.52 4.53 46
10/13/2010 4.65 4.75 4.65 4.66 90
10/12/2010 4.64 4.69 4.58 4.63 63
10/11/2010 4.63 4.70 4.53 4.58 250
10/8/2010 4.53 4.68 4.53 4.61 71
10/7/2010 4.55 4.74 4.53 4.59 116
10/6/2010 4.54 4.76 4.54 4.59 163
10/5/2010 4.70 4.75 4.60 4.60 107
10/4/2010 4.70 4.87 4.60 4.65 292
10/1/2010 4.82 4.82 4.66 4.67 123
9/30/2010 4.88 4.93 4.76 4.81 70
9/29/2010 4.92 4.92 4.87 4.87 25
9/28/2010 5.03 5.05 4.75 4.91 37
9/27/2010 4.97 5.06 4.73 4.95 67
9/24/2010 5.10 5.23 4.85 5.08 51
9/23/2010 5.01 5.19 4.67 5.10 135
9/22/2010 5.21 5.22 5.00 5.01 23
9/21/2010 5.47 5.56 5.26 5.48 174
9/20/2010 5.50 5.80 5.13 5.41 251
9/17/2010 5.38 5.60 5.23 5.60 138
9/16/2010 5.41 5.60 5.11 5.47 67
9/15/2010 5.24 5.48 5.23 5.48 261
9/14/2010 5.09 5.39 4.80 5.39 223
9/13/2010 5.00 5.24 4.51 5.09 234
9/10/2010 4.98 4.98 4.77 4.88 45
9/9/2010 4.81 5.00 4.74 4.89 55
9/8/2010 4.84 4.90 4.67 4.82 68
9/7/2010 4.87 4.88 4.51 4.60 120
9/3/2010 4.90 4.90 4.85 4.85 33
9/2/2010 4.82 4.82 4.82 4.82 0
9/1/2010 4.59 4.91 4.59 4.82 65
8/31/2010 4.90 4.91 4.69 4.90 102
8/30/2010 4.99 4.99 4.97 4.97 2
8/27/2010 4.90 4.98 4.90 4.92 36
8/26/2010 5.09 5.09 4.90 4.90 46
8/25/2010 5.11 5.11 4.87 4.87 53
8/24/2010 4.60 5.31 4.44 5.22 417
8/23/2010 5.05 5.19 4.77 4.88 140
8/20/2010 5.16 5.16 5.00 5.05 36
8/19/2010 5.34 5.34 5.16 5.17 46
8/18/2010 5.45 5.50 5.40 5.43 48
8/17/2010 5.60 5.60 5.44 5.44 40
8/16/2010 5.59 5.61 5.45 5.51 201
8/13/2010 5.46 5.50 5.41 5.50 175
8/12/2010 5.30 5.50 5.16 5.50 132
8/11/2010 5.28 5.35 5.19 5.35 45
8/10/2010 5.11 5.40 5.08 5.37 120
Marketplace
Trading Center