Home > Quotes > ESCA > Historical Prices

Escalade, Incorporated Historical Stock Prices

ESCA 
$6.1
*  
0.06
  negative  
0.97%
Get ESCA Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ESCA After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.06  6.209  6.10  6.10 399
06/17/2013 6.168 6.2 6.16 6.16 2,081
06/14/2013 6.06 6.21 6.05 6.21 14,359
06/13/2013 6.1 6.2047 6 6.09 14,484
06/12/2013 6.18 6.18 6.027 6.15 8,593
06/11/2013 6.13 6.359 6.101 6.21 44,038
06/10/2013 6.13 6.37 6.13 6.3 37,146
06/07/2013 6.021 6.13 6.02 6.03 5,985
06/06/2013 6.02 6.1 5.95 6.07 68,540
06/05/2013 6.06 6.139 6.021 6.03 3,794
06/04/2013 6.09 6.09 6.06 6.07 29,636
06/03/2013 6.38 6.38 6.07 6.22 9,824
05/31/2013 6.07 6.179 6.07 6.16 1,197
05/30/2013 6.12 6.12 6.12 6.12 137
05/29/2013 6.15 6.19 6.07 6.13 11,571
05/28/2013 6.25 6.25 5.95 6.16 7,275
05/24/2013 6.02 6.25 6.02 6.25 10,329
05/23/2013 6.04 6.09 6 6.08 20,925
05/22/2013 6.18 6.1999 6.07 6.07 548
05/21/2013 6.23 6.23 6.14 6.14 2,759
05/20/2013 6.11 6.136 6.11 6.11 3,455
05/17/2013 6.12 6.24 5.98 6.09 10,520
05/16/2013 5.96 6.009 5.96 6 1,854
05/15/2013 5.98 6.04 5.95 6.01 5,522
05/14/2013 5.93 5.99 5.9048 5.97 6,385
05/13/2013 5.93 5.93 5.93 5.93 180
05/10/2013 5.98 6 5.98 5.98 1,686
05/09/2013 5.9596 5.97 5.9 5.97 1,692
05/08/2013 5.91 6 5.9 5.9999 2,220
05/07/2013 5.93 5.9999 5.93 5.96 2,633
05/06/2013 5.81 6 5.58 5.92 22,346
05/03/2013 5.84 5.84 5.81 5.81 9,390
05/02/2013 5.76 5.84 5.76 5.84 5,363
05/01/2013 5.77 5.829 5.669 5.74 8,157
04/30/2013 5.74 5.781 5.66 5.74 16,332
04/29/2013 5.72 5.77 5.72 5.72 7,559
04/26/2013 5.71 5.792 5.68 5.73 2,890
04/25/2013 6.08 6.08 5.72 5.75 31,194
04/24/2013 5.99 6.08 5.99 6.05 6,234
04/23/2013 5.95 6.0399 5.8999 6.0399 9,140
04/22/2013 6.05 6.05 5.95 5.98 5,363
04/19/2013 5.98 6.08 5.93 6.08 4,771
04/18/2013 6.08 6.08 6 6 4,702
04/17/2013 6.05 6.13 6 6.01 6,863
04/16/2013 6.02 6.1304 6.02 6.08 3,937
04/15/2013 6.15 6.18 6.02 6.02 27,889
04/12/2013 6.18 6.18 6.14 6.17 7,503
04/11/2013 6.15 6.17 6.13 6.16 7,489
04/10/2013 6.04 6.15 6.04 6.14 21,561
04/09/2013 6.06 6.1399 6.04 6.07 6,094
04/08/2013 6.05 6.17 6.04 6.1 3,832
04/05/2013 6.08 6.1559 6.08 6.11 6,100
04/04/2013 6.15 6.15 6.1 6.11 5,764
04/03/2013 6.12 6.12 6.1 6.1 3,045
04/02/2013 6.1 6.15 6.1 6.1 5,561
04/01/2013 6.17 6.17 6.15 6.17 1,497
03/28/2013 6.13 6.23 6.01 6.17 23,178
03/27/2013 6.02 6.05 6.02 6.04 5,636
03/26/2013 6.1899 6.19 6.0452 6.1399 5,625
03/25/2013 6.09 6.189 6.06 6.06 2,890
03/22/2013 6.23 6.24 6.04 6.11 9,225
03/21/2013 6.1 6.22 6.1 6.17 2,736
03/20/2013 5.89 6.11 5.89 6.11 4,954
03/19/2013 6.23 6.4 5.76 6.06 13,944
03/18/2013 6.16 6.199 6.011 6.18 8,838
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.