Escalade, Incorporated Historical Stock Prices

ESCA 
$15.17
*  
0.05
 negative 
0.33%
Get ESCA Alerts
*Delayed - data as of Apr. 17, 2014 13:28 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ESCA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:28  15.12  15.26  15.07  15.17 10,411
04/16/2014 14.64 15.12 14.64 15.12 57,243
04/15/2014 14.65 14.65 13.11 14.46 39,603
04/14/2014 14.95 15.03 14.6601 14.95 23,858
04/11/2014 15 15.03 12.82 14.7 37,333
04/10/2014 14.64 15.04 14.64 14.93 41,712
04/09/2014 14.47 15.25 14.47 14.9 129,384
04/08/2014 14.1 14.7 14.03 14.58 69,425
04/07/2014 14.07 14.2 13.86 14.08 26,542
04/04/2014 14.2 14.2 14 14.04 12,320
04/03/2014 14.17 14.2 14 14.13 24,537
04/02/2014 14.2 14.2 13.86 14.08 37,127
04/01/2014 13.41 14.27 13.4 14.09 66,656
03/31/2014 13.07 13.41 12.94 13.4 28,166
03/28/2014 13.3 13.39 13.04 13.14 28,008
03/27/2014 13.35 13.46 12.94 13.34 51,222
03/26/2014 12.58 13.7 12.57 13.22 72,461
03/25/2014 12.53 12.68 12.53 12.58 26,540
03/24/2014 12.65 12.69 12.5 12.58 15,330
03/21/2014 12.47 12.67 12.45 12.59 24,237
03/20/2014 12.48 12.72 12.48 12.51 11,317
03/19/2014 12.6 12.6 12.385 12.41 11,663
03/18/2014 12.8643 12.8643 12.49 12.5 25,055
03/17/2014 12.67 12.9 12.55 12.57 15,136
03/14/2014 12.57 12.74 12.54 12.6 34,277
03/13/2014 12.78 12.81 12.3901 12.57 28,236
03/12/2014 12 12.88 11.9275 12.77 37,595
03/11/2014 11.8 12 11.77 11.94 25,235
03/10/2014 11.62 11.91 11.62 11.8 11,480
03/07/2014 11.93 11.93 11.5001 11.69 24,026
03/06/2014 11.73 11.99 11.48 11.98 34,150
03/05/2014 11.85 11.94 11.45 11.66 22,622
03/04/2014 11.98 12.14 11.85 11.85 16,810
03/03/2014 11.8 12.15 11.8 11.95 26,527
02/28/2014 11.83 11.84 11.67 11.73 5,475
02/27/2014 11.6 11.87 11.6 11.86 22,394
02/26/2014 11.16 11.64 11.04 11.6 36,973
02/25/2014 11.17 11.227 10.6249 11.16 32,141
02/24/2014 12.01 12.01 10.79 11.17 94,480
02/21/2014 11.87 12.04 11.63 12.04 18,061
02/20/2014 11.9 12.01 11.61 11.87 33,645
02/19/2014 11.94 12.11 11.91 11.92 17,329
02/18/2014 12.1 12.244 11.9 11.94 30,817
02/14/2014 12.31 12.31 11.99 12.09 28,343
02/13/2014 12.23 12.37 12.1655 12.24 17,322
02/12/2014 12.45 12.56 12.07 12.24 31,404
02/11/2014 11.6 12.4399 11.6 12.4 37,566
02/10/2014 11.84 11.9499 11.63 11.83 25,975
02/07/2014 11.78 11.89 11.69 11.78 18,660
02/06/2014 11.86 11.88 11.6 11.7 35,528
02/05/2014 11.65 11.87 11.6 11.86 59,225
02/04/2014 11.78 11.85 11.6001 11.71 6,028
02/03/2014 11.81 11.89 11.02 11.87 27,458
01/31/2014 11.85 11.9 11.73 11.89 17,446
01/30/2014 11.83 11.94 11.738 11.94 11,275
01/29/2014 11.89 11.89 11.72 11.74 12,057
01/28/2014 11.64 11.95 11.61 11.9 19,347
01/27/2014 11.49 11.76 11.4001 11.51 17,184
01/24/2014 11.78 11.78 11.0515 11.49 46,937
01/23/2014 11.83 11.83 11.6 11.67 9,211
01/22/2014 11.74 11.87 11.55 11.8 17,270
01/21/2014 11.52 11.8 11.52 11.64 12,807
01/17/2014 11.04 11.52 11.04 11.52 11,249
01/16/2014 11.18 11.185 10.55 11.04 43,892
01/15/2014 10.94 11.2 10.94 11.2 9,446
01/14/2014 10.93 10.944 10.7 10.89 16,815
01/13/2014 10.72 10.91 10.45 10.66 34,757
01/10/2014 10.89 11.219 10.4401 10.61 64,659
01/09/2014 11.6 11.73 10.4 10.89 149,275
01/08/2014 11.87 11.87 11.66 11.67 19,816
01/07/2014 11.71 11.9 11.7 11.7 10,795
01/06/2014 11.73 11.89 11.73 11.74 9,737
01/03/2014 11.78 11.95 11.77 11.77 11,881
01/02/2014 11.82 12 11.7601 11.78 12,691
12/31/2013 11.79 11.9 11.76 11.77 19,044
12/30/2013 11.93 11.93 11.65 11.8 15,872
12/27/2013 12 12 11.76 11.93 22,061
12/26/2013 11.95 11.99 11.79 11.86 10,983
12/24/2013 11.98 11.99 11.841 11.88 6,288
12/23/2013 12 12.02 11.92 11.98 36,080
12/20/2013 11.69 12 11.67 12 201,451
12/19/2013 11.82 11.82 11.65 11.75 14,096
12/18/2013 11.8 11.86 11.6 11.79 18,174
12/17/2013 11.88 11.88 11.79 11.87 17,480
12/16/2013 11.83 11.9 11.7101 11.82 21,963
12/13/2013 11.84 11.89 11.7206 11.87 11,464
12/12/2013 11.7 11.89 11.63 11.77 26,086
12/11/2013 11.63 11.85 11.37 11.78 64,004
12/10/2013 11.94 11.94 11.78 11.89 22,884
12/09/2013 11.81 12.41 11.62 11.76 59,373
12/06/2013 11.14 11.7699 11.14 11.57 107,950
12/05/2013 10.74 11.21 10.74 11.13 40,774
12/04/2013 10.55 10.91 10.5 10.79 33,671
12/03/2013 10.565 10.73 10.36 10.53 24,969
12/02/2013 10.53 10.59 10.02 10.52 26,433
11/29/2013 10.67 10.72 10.33 10.64 12,675
11/27/2013 11.21 11.22 10.34 10.75 55,652
11/26/2013 11.24 11.51 10.91 11.09 137,355
11/25/2013 10.3 10.95 10.19 10.76 60,905
11/22/2013 10.19 10.31 10.19 10.3 51,127
11/21/2013 9.88 10.3 9.7901 10.19 69,656
11/20/2013 9.56 9.9 9.5325 9.79 63,839
11/19/2013 9.16 9.615 9.16 9.49 42,645
11/18/2013 9.11 9.3 9.101 9.19 21,118
11/15/2013 9.11 9.17 9.057 9.1 40,422
11/14/2013 9.11 9.11 8.9501 9.03 10,205
11/13/2013 9.12 9.12 9.03 9.06 9,377
11/12/2013 9.07 9.12 9.02 9.1 21,777
11/11/2013 8.73 9.09 8.53 8.96 32,401
11/08/2013 8.95 9.04 8.82 8.82 8,635
11/07/2013 9.1 9.1 8.91 8.95 19,881
11/06/2013 9.04 9.1 9.0232 9.1 44,768
11/05/2013 9.03 9.05 9 9.04 19,215
11/04/2013 8.8 9.05 8.75 9.03 61,141
11/01/2013 8.8 8.93 8.75 8.86 45,644
10/31/2013 8.7591 8.8625 8.7591 8.82 16,976
10/30/2013 8.71 8.84 8.71 8.825 10,715
10/29/2013 8.74 8.74 8.71 8.74 8,965
10/28/2013 8.76 8.78 8.7 8.7 8,838
10/25/2013 8.8 8.8 8.76 8.77 6,014
10/24/2013 8.65 8.84 8.62 8.76 8,926
10/23/2013 8.5999 8.72 8.59 8.6999 8,630
10/22/2013 8.3 8.62 8.3 8.6 6,671
10/21/2013 8.31 8.39 8.27 8.35 10,867
10/18/2013 8.36 8.51 8.2215 8.42 8,988
10/17/2013 8.27 8.48 8.18 8.48 14,996
10/16/2013 8.31 8.55 8.23 8.3 25,943
10/15/2013 8.75 8.75 8.1801 8.22 39,224
10/14/2013 8.57 8.81 8.53 8.81 18,299
10/11/2013 8.7 8.88 8.64 8.75 10,976
10/10/2013 8.56 8.74 8.56 8.71 9,976
10/09/2013 8.3 8.6 8.3 8.5457 9,024
10/08/2013 8.53 8.58 8.29 8.51 9,527
10/07/2013 8.69 8.69 8.54 8.57 13,142
10/04/2013 8.62 8.695 8.5801 8.69 9,018
10/03/2013 8.7 8.7 8.6305 8.66 18,022
10/02/2013 8.6 8.67 8.6 8.67 10,235
10/01/2013 8.6 8.69 8.5101 8.65 18,304
09/30/2013 8.58 8.6475 8.54 8.61 14,179
09/27/2013 8.69 8.69 8.58 8.67 3,444
09/26/2013 8.65 8.7 8.3546 8.69 9,846
09/25/2013 8.39 8.7 8.39 8.7 22,718
09/24/2013 8.26 8.51 8.15 8.47 20,333
09/23/2013 8.01 8.4 8.01 8.2 13,925
09/20/2013 8.4 8.42 8.01 8.02 19,545
09/19/2013 8.25 8.53 8.25 8.33 16,899
09/18/2013 8.39 8.419 8.01 8.3 17,144
09/17/2013 8.56 8.56 8.47 8.5 10,338
09/16/2013 8.68 8.68 8.56 8.57 15,678
09/13/2013 8.54 8.62 8.444 8.59 47,952
09/12/2013 8.41 8.5 8.41 8.49 18,114
09/11/2013 8.36 8.45 8.101 8.36 1,902
09/10/2013 8.43 8.47 8.3017 8.36 17,303
09/09/2013 8.19 8.5 8.18 8.47 27,687
09/06/2013 8.18 8.27 8.1 8.17 17,430
09/05/2013 8.03 8.15 7.91 8.13 13,770
09/04/2013 7.84 8.05 7.72 7.92 12,890
09/03/2013 7.84 8.15 7.72 7.9 25,131
08/30/2013 8.09 8.09 7.56 7.71 10,106
08/29/2013 7.48 8.13 7.48 8.07 34,970
08/28/2013 7.45 7.5 7.37 7.43 7,842
08/27/2013 7.28 7.47 7.28 7.45 13,270
08/26/2013 7.24 7.39 7.24 7.28 14,323
08/23/2013 7.13 7.25 7.13 7.25 5,338
08/22/2013 7.13 7.24 7.13 7.24 15,695
08/21/2013 7.09 7.2 7.06 7.07 35,148
08/20/2013 6.95 7.19 6.95 7.09 6,226
08/19/2013 7.24 7.24 6.82 6.82 7,225
08/16/2013 7.13 7.22 7.1001 7.15 10,309
08/15/2013 7.12 7.1601 7.12 7.12 7,387
08/14/2013 7.18 7.23 7.01 7.22 32,008
08/13/2013 6.91 7.2 6.837 7.2 32,459
08/12/2013 6.69 7.136 6.6099 6.78 52,904
08/09/2013 6.64 6.6999 6.605 6.61 4,160
08/08/2013 6.44 6.61 6.44 6.61 3,144
08/07/2013 6.48 6.48 6.3401 6.35 2,532
08/06/2013 6.47 6.52 6.45 6.52 8,813
08/05/2013 6.43 6.54 6.43 6.46 1,948
08/02/2013 6.52 6.6 6.32 6.32 5,953
08/01/2013 6.57 6.6 6.56 6.6 11,748
07/31/2013 6.6 6.6 6.45 6.45 8,692
07/30/2013 6.521 6.58 6.521 6.58 4,058
07/29/2013 6.46 6.55 6.46 6.55 10,839
07/26/2013 6.599 6.599 6.47 6.47 2,116
07/25/2013 6.45 6.54 6.44 6.49 7,699
07/24/2013 6.53 6.54 6.47 6.47 6,438
07/23/2013 6.5 6.5101 6.41 6.43 4,999
07/22/2013 6.41 6.5 6.396 6.43 3,545
07/19/2013 6.49 6.5 6.45 6.45 650
07/18/2013 6.49 6.49 6.46 6.46 250
07/17/2013 6.47 6.5 6.31 6.48 8,250
07/16/2013 6.44 6.45 6.4036 6.43 2,531
07/15/2013 6.44 6.45 6.4 6.44 10,056
07/12/2013 6.48 6.5 6.4 6.48 11,905
07/11/2013 6.445 6.49 6.26 6.48 5,434
07/10/2013 6.46 6.46 6.3101 6.4 3,792
07/09/2013 6.3 6.5 6.27 6.46 7,249
07/08/2013 6.26 6.5 6.2 6.3 31,059
07/05/2013 6.2 6.35 6.2 6.26 16,524
07/03/2013 6.2844 6.2844 6.26 6.26 421
07/02/2013 6.38 6.38 6.2918 6.38 3,803
07/01/2013 6.19 6.36 6.19 6.36 16,554
06/28/2013 6.16 6.2 6.1 6.19 9,289
06/27/2013 6.18 6.18 6.16 6.16 463
06/26/2013 6.17 6.17 6.1 6.1 417
06/25/2013 6.08 6.17 6.08 6.11 995
06/24/2013 6.2 6.2 6.02 6.02 10,268
06/21/2013 6.14 6.23 6.14 6.23 4,925
06/20/2013 6.12 6.229 6.06 6.07 5,410
06/19/2013 6.16 6.2199 6.04 6.04 896
06/18/2013 6.209 6.209 6.1 6.1 399
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
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.

Research your brokers before you trade


Want to trade FX?