Escalade, Incorporated Historical Stock Prices

ESCA 
$16.13
*  
0.07
0.43%
Get ESCA Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ESCA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ESCA After Hours
 
 
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 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.25  16.28  16.02  16.13 26,782
07/29/2014 16.45 16.708 16.19 16.2 12,728
07/28/2014 16.31 16.55 16.01 16.4 28,432
07/25/2014 16.41 16.5 16.17 16.3 23,836
07/24/2014 16.64 16.78 16.38 16.54 17,878
07/23/2014 17.02 17.02 16.4 16.57 18,989
07/22/2014 16.74 16.94 16.3632 16.77 25,247
07/21/2014 16.76 16.78 16.51 16.71 17,253
07/18/2014 16.19 16.88 16.19 16.65 24,102
07/17/2014 16.2 16.56 16.18 16.25 18,407
07/16/2014 16.88 16.88 16.13 16.34 36,087
07/15/2014 16.78 17.14 16.7 16.75 37,482
07/14/2014 16.32 17.2 16.32 16.71 46,712
07/11/2014 16.2 16.5 16.15 16.29 37,219
07/10/2014 16.62 16.89 15.15 16.19 41,250
07/09/2014 16.81 16.89 16.66 16.83 14,265
07/08/2014 16.2 16.86 16.155 16.72 50,205
07/07/2014 16.14 16.28 16.06 16.25 56,438
07/03/2014 16.1 16.31 16.1 16.22 25,131
07/02/2014 16.36 16.36 15.95 16.04 27,271
07/01/2014 16.23 16.46 15.906 16.27 70,300
06/30/2014 15.88 16.25 15.46 16.14 118,434
06/27/2014 16.83 16.98 15.74 15.74 1,134,842
06/26/2014 16.75 16.9 16.5 16.79 54,224
06/25/2014 16.75 16.8 16.52 16.79 42,652
06/24/2014 16.6 16.88 16.3 16.75 62,040
06/23/2014 16.3 16.62 16.2 16.6 53,888
06/20/2014 16.32 16.4 16.11 16.33 94,052
06/19/2014 15.74 16.5521 15.74 16.22 61,305
06/18/2014 15.82 16.035 15.42 15.9 29,819
06/17/2014 15.97 15.99 15.57 15.86 23,948
06/16/2014 15.85 15.99 15.85 15.89 21,121
06/13/2014 15.465 15.8 15.362 15.77 19,337
06/12/2014 15.65 15.73 15.31 15.46 21,982
06/11/2014 15.88 15.9 15.25 15.79 18,174
06/10/2014 15.87 16 14.55 15.99 58,537
06/09/2014 15.97 15.99 15.815 15.95 15,521
06/06/2014 16.03 16.05 15.91 15.97 9,512
06/05/2014 15.88 16.05 15.81 15.98 25,698
06/04/2014 16 16.34 15.79 15.88 29,325
06/03/2014 15.84 16 15.59 15.94 41,899
06/02/2014 15.88 15.98 15.55 15.94 35,193
05/30/2014 14.65 16.1 14.65 15.98 89,630
05/29/2014 14.9 14.99 14.5 14.99 22,147
05/28/2014 14.81 14.99 14.81 14.99 19,479
05/27/2014 14.95 14.95 14.73 14.91 13,193
05/23/2014 14.94 14.95 14.87 14.95 15,935
05/22/2014 14.92 14.95 14.88 14.88 16,347
05/21/2014 14.87 15 14.8 14.99 28,989
05/20/2014 14.9 14.9 14.63 14.89 26,435
05/19/2014 14.68 14.96 14.51 14.96 13,918
05/16/2014 14.77 14.77 14.5 14.64 11,231
05/15/2014 14.75 14.98 14.56 14.77 14,817
05/14/2014 14.69 14.89 14.425 14.86 13,159
05/13/2014 14.91 14.98 14.16 14.56 25,482
05/12/2014 14.8 14.91 14.51 14.9 21,285
05/09/2014 14.33 14.85 14.23 14.8 16,590
05/08/2014 14.83 14.85 14.41 14.65 16,830
05/07/2014 14.85 14.85 14.55 14.75 10,737
05/06/2014 14.22 14.85 14.22 14.83 18,709
05/05/2014 14.53 14.75 14.26 14.65 14,339
05/02/2014 14.43 14.65 14.192 14.56 29,266
05/01/2014 14.91 14.91 14.51 14.57 12,685
04/30/2014 14.39 14.72 14.135 14.72 19,720
04/29/2014 14.65 14.92 14.46 14.55 18,360
04/28/2014 14.87 15 12.5 14.62 39,677
04/25/2014 14.51 14.9 14.02 14.71 12,421
04/24/2014 14.85 15.2599 13.11 14.78 25,897
04/23/2014 15.28 15.29 14.95 15.09 37,855
04/22/2014 14.94 15.87 14.75 15.25 35,328
04/21/2014 15.07 15.26 14.43 14.99 62,031
04/17/2014 15.12 15.26 14.95 15.01 26,085
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
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 Brokers before you trade

Want to trade FX?