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
8/5/2010 5.01 5.01 4.87 4.95 65
8/4/2010 4.89 4.95 4.84 4.94 54
8/3/2010 4.82 4.82 4.82 4.82 0
8/2/2010 4.90 5.04 4.68 4.82 342
7/30/2010 4.56 5.10 4.55 4.82 616
7/29/2010 4.61 4.80 4.60 4.80 34
7/28/2010 4.56 4.72 4.56 4.65 19
7/27/2010 4.80 4.85 4.60 4.85 140
7/26/2010 4.57 4.92 4.56 4.74 80
7/23/2010 4.68 4.68 4.63 4.65 22
7/22/2010 4.61 4.81 4.61 4.64 45
7/21/2010 4.61 4.78 4.60 4.60 162
7/20/2010 4.19 4.90 4.14 4.87 595
7/19/2010 4.54 4.60 4.20 4.31 320
7/16/2010 4.78 4.78 4.60 4.61 95
7/15/2010 5.00 5.00 4.68 4.90 132
7/14/2010 5.00 5.00 4.86 5.00 161
7/13/2010 4.89 5.00 4.66 5.00 174
7/12/2010 4.58 4.89 4.58 4.88 183
7/9/2010 4.75 4.75 4.64 4.72 40
7/8/2010 4.64 4.75 4.60 4.75 17
7/7/2010 4.53 4.79 4.52 4.66 39
7/6/2010 4.88 4.89 4.50 4.63 147
7/2/2010 4.85 4.87 4.70 4.78 78
7/1/2010 4.94 4.94 4.55 4.93 142
6/30/2010 4.78 4.91 4.76 4.91 193
6/29/2010 4.36 4.85 4.32 4.72 207
6/28/2010 4.76 4.92 4.27 4.57 432
6/25/2010 5.00 5.03 4.90 4.91 445
6/24/2010 4.98 5.00 4.96 5.00 196
6/23/2010 4.91 5.00 4.91 4.99 101
6/22/2010 5.10 5.52 4.87 4.96 559
6/21/2010 4.96 5.00 4.88 5.00 325
6/18/2010 4.95 4.95 4.78 4.85 184
6/17/2010 4.70 4.80 4.65 4.79 113
6/16/2010 4.59 4.70 4.50 4.62 142
6/15/2010 4.70 4.83 4.39 4.53 272
6/14/2010 4.82 4.82 4.43 4.69 293
6/11/2010 4.70 4.80 4.48 4.55 255
6/10/2010 4.32 4.89 4.18 4.89 250
6/9/2010 4.73 4.73 4.25 4.32 414
6/8/2010 4.35 4.78 4.21 4.65 538
6/7/2010 4.96 4.96 4.25 4.40 266
6/4/2010 4.93 4.99 4.75 4.95 104
6/3/2010 5.00 5.02 4.98 4.98 223
6/2/2010 5.00 5.00 4.95 5.00 86
6/1/2010 4.89 5.00 4.89 5.00 380
5/28/2010 4.71 4.85 4.59 4.80 177
5/27/2010 4.49 4.70 4.49 4.66 65
5/26/2010 4.40 4.52 4.39 4.46 39
5/25/2010 4.55 4.55 4.30 4.39 139
5/21/2010 4.57 4.70 4.16 4.21 300
5/20/2010 4.75 4.80 4.25 4.54 435
5/19/2010 4.80 4.92 4.70 4.81 171
5/18/2010 4.94 4.94 4.55 4.80 383
5/17/2010 4.30 4.64 4.18 4.55 351
5/14/2010 4.20 4.20 3.82 4.11 111
5/13/2010 4.16 4.23 4.01 4.23 42
5/12/2010 4.10 4.15 3.98 4.10 19
5/11/2010 4.05 4.05 3.91 4.04 26
5/10/2010 3.80 4.45 3.80 3.98 92
5/7/2010 3.70 3.89 3.70 3.77 327
5/6/2010 3.75 4.15 3.65 3.96 259
5/5/2010 4.03 4.20 3.71 3.73 454
5/4/2010 4.02 4.22 3.99 4.13 29
5/3/2010 3.80 4.29 3.78 4.25 134
4/30/2010 3.75 3.95 3.75 3.85 58
4/29/2010 3.85 3.94 3.82 3.90 43
4/28/2010 4.35 4.40 3.65 3.85 651
4/27/2010 4.45 4.88 4.35 4.35 179
4/26/2010 4.43 4.78 4.40 4.45 136
4/23/2010 4.64 4.75 4.55 4.55 152
4/22/2010 4.74 4.80 4.52 4.65 74
4/21/2010 4.23 4.95 4.02 4.30 375
4/20/2010 3.98 4.21 3.98 4.14 103
4/19/2010 3.94 4.29 3.94 4.03 237
4/16/2010 3.83 4.23 3.75 4.16 325
4/15/2010 3.40 3.74 3.40 3.65 195
4/14/2010 3.40 3.40 3.28 3.38 43
4/13/2010 3.25 3.40 3.23 3.40 132
4/12/2010 3.00 3.22 2.99 3.19 183
4/9/2010 3.00 3.00 2.99 3.00 114
4/8/2010 2.92 2.99 2.85 2.99 138
4/7/2010 2.85 2.96 2.81 2.93 4
4/6/2010 2.80 2.85 2.80 2.85 39
4/5/2010 2.79 2.98 2.79 2.83 121
4/1/2010 2.69 2.69 2.63 2.63 7
3/31/2010 2.66 2.66 2.62 2.64 19
3/30/2010 2.61 2.62 2.61 2.62 29
3/29/2010 2.75 2.75 2.64 2.67 11
3/26/2010 2.76 2.77 2.68 2.69 44
3/25/2010 2.70 2.84 2.53 2.56 97
3/24/2010 2.72 2.85 2.51 2.61 296
3/23/2010 2.85 2.92 2.77 2.83 249
3/22/2010 2.55 2.89 2.46 2.89 620
3/19/2010 2.55 2.56 2.45 2.55 93
3/18/2010 2.65 2.67 2.55 2.55 37
3/17/2010 2.60 2.65 2.58 2.65 65
3/16/2010 2.47 2.60 2.44 2.60 36
3/15/2010 2.52 2.60 2.52 2.60 51
Marketplace
Trading Center