Escalade, Incorporated Common Stock Historical Stock Prices

ESCA 
$10.95
*  
0.27
2.53%
Get ESCA Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ESCA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ESCA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.70 11 10.62 10.95 5,599
05/20/2016 10.46 10.7 10.45 10.68 11,503
05/19/2016 10.31 10.48 10.25 10.39 16,245
05/18/2016 10.39 10.6 10.35 10.36 9,601
05/17/2016 10.66 10.66 10.26 10.46 25,071
05/16/2016 10.61 10.71 10.56 10.62 8,268
05/13/2016 10.49 10.5321 10.46 10.52 10,996
05/12/2016 10.68 10.68 10.55 10.55 23,146
05/11/2016 10.656 10.75 10.6 10.67 9,966
05/10/2016 10.8 10.86 10.45 10.66 18,872
05/09/2016 10.78 10.93 10.78 10.8 5,390
05/06/2016 11.05 11.28 10.71 10.77 59,185
05/05/2016 11.085 11.31 10.98 10.99 10,692
05/04/2016 11.6 11.6 11.2 11.24 15,388
05/03/2016 11.86 11.86 11.54 11.63 9,851
05/02/2016 12 12 11.85 11.93 11,323
04/29/2016 11.75 11.97 11.73 11.93 11,126
04/28/2016 12.0246 12.0246 11.75 11.75 9,213
04/27/2016 11.9 12.171 11.5172 11.99 19,754
04/26/2016 11.34 11.91 11.33 11.9 16,590
04/25/2016 11.12 11.39 11.1 11.31 7,534
04/22/2016 11.05 11.2 11 11.16 19,951
04/21/2016 11.09 11.09 11 11 16,799
04/20/2016 10.97 11.218 10.95 11 12,703
04/19/2016 10.91 11 10.91 10.98 4,392
04/18/2016 10.85 10.9999 10.77 10.9 23,264
04/15/2016 11.03 11.19 10.77 10.91 13,969
04/14/2016 11.29 11.8999 10.83 11.06 23,691
04/13/2016 11.04 11.23 10.86 11.16 32,803
04/12/2016 10.82 11.27 10.77 10.96 23,316
04/11/2016 11.04 11.32 10.89 10.95 15,168
04/08/2016 11.04 11.228 10.91 10.96 11,145
04/07/2016 11.13 11.42 10.87 10.92 21,531
04/06/2016 11.21 11.67 11 11.22 23,279
04/05/2016 10.91 11.745 10.75 11.21 50,261
04/04/2016 11.71 11.86 10.9 11.05 22,384
04/01/2016 11.72 11.75 11.67 11.71 10,526
03/31/2016 11.83 12 11.67 11.77 15,036
03/30/2016 12.08 12.08 11.8 11.91 7,668
03/29/2016 11.94 12.34 11.622 12 23,843
03/28/2016 11.99 12 11.6 11.9 8,744
03/24/2016 12.11 12.2 11.93 11.97 10,124
03/23/2016 12.58 12.58 12.0501 12.1 13,103
03/22/2016 12.63 12.75 12.51 12.62 3,198
03/21/2016 12.67 12.81 12.66 12.74 23,601
03/18/2016 12.57 12.77 12.17 12.6 45,286
03/17/2016 12.59 12.59 12.19 12.46 8,784
03/16/2016 12.73 12.9453 12.48 12.58 11,643
03/15/2016 13.03 13.1 12.49 12.56 10,719
03/14/2016 12.78 13.265 12.52 12.73 14,978
03/11/2016 12.89 12.95 12.57 12.9 25,117
03/10/2016 12.48 13 12.12 12.88 38,418
03/09/2016 13.55 13.55 12.7 12.89 18,383
03/08/2016 13.71 13.71 13.3 13.39 18,663
03/07/2016 13.36 13.82 13.36 13.69 17,501
03/04/2016 13.6 13.6393 13.26 13.3 11,447
03/03/2016 13.04 13.5 13.04 13.45 13,458
03/02/2016 12.89 13.11 12.89 13.1 14,744
03/01/2016 12.935 13.15 12.64 13.07 20,934
02/29/2016 12.6 12.69 12.53 12.6 15,611
02/26/2016 12.56 12.58 12.5 12.51 9,659
02/25/2016 12.4 12.52 11.88 12.43 9,368
02/24/2016 12.25 12.4399 12.25 12.33 4,784
02/23/2016 12.76 12.835 12.0701 12.26 13,270
02/22/2016 12.24 12.4036 12.1 12.26 13,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?