Escalade, Incorporated Historical Stock Prices

ESCA 
$17.28
*  
0.23
1.35%
Get ESCA Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ESCA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 04-AUG-2014 TO 04-AUG-2015

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  17.05  17.47  16.66  17.28 18,570
08/04/2015 17.05 17.47 16.66 17.28 18,570
08/03/2015 17.19 17.44 16.7 17.05 17,046
07/31/2015 17.04 17.49 16.6 17.26 26,628
07/30/2015 16.78 17.28 16.6 16.96 13,787
07/29/2015 16.75 17.15 16.49 16.92 9,562
07/28/2015 17.79 18.01 16.575 16.74 35,961
07/27/2015 17.33 17.99 17.17 17.7 15,644
07/24/2015 17.64 17.8 17.24 17.77 36,882
07/23/2015 17.94 17.94 17.45 17.59 21,147
07/22/2015 17.18 18.09 16.99 17.97 31,060
07/21/2015 17.32 17.62 17.13 17.31 17,819
07/20/2015 17.66 17.88 17.28 17.43 16,130
07/17/2015 17.9 18.33 17.28 17.66 21,718
07/16/2015 18.24 18.24 17.72 17.85 16,188
07/15/2015 18.07 18.46 18.0368 18.19 17,250
07/14/2015 18.25 18.49 17.95 18.28 36,781
07/13/2015 18.05 18.29 17.65 18.25 15,228
07/10/2015 18.01 18.32 17.728 17.84 11,685
07/09/2015 18.15 18.15 17.65 17.77 31,289
07/08/2015 18.06 19.09 17.96 17.99 18,729
07/07/2015 18.15 18.3 18.08 18.26 16,335
07/06/2015 18.39 18.4799 18.18 18.21 16,435
07/02/2015 18.43 18.76 18.38 18.46 22,263
07/01/2015 18.53 18.69 18.39 18.48 20,232
06/30/2015 18.58 18.7 18.2501 18.39 15,802
06/29/2015 19.04 19.59 18.51 18.55 19,855
06/26/2015 19.41 19.41 19.02 19.24 91,569
06/25/2015 19.13 19.558 19.06 19.41 21,895
06/24/2015 20 20 19.12 19.18 27,021
06/23/2015 19.55 19.99 19.1 19.97 32,442
06/22/2015 19.53 19.7499 19.34 19.46 27,533
06/19/2015 19.5 19.59 19.2009 19.53 35,928
06/18/2015 19.16 19.49 18.96 19.49 30,451
06/17/2015 19.16 19.49 19.07 19.26 26,171
06/16/2015 19.07 19.29 18.634 19.27 10,967
06/15/2015 19.15 19.29 18.35 19.16 29,142
06/12/2015 18.99 19.15 18.89 19.11 16,906
06/11/2015 19.1 19.1 18.94 19.1 20,390
06/10/2015 18.8 19.05 18.69 19.01 31,191
06/09/2015 18.3373 18.8475 18.3373 18.66 17,700
06/08/2015 18.85 18.9 18.59 18.73 13,671
06/05/2015 18.7 18.83 18.59 18.82 25,518
06/04/2015 18.47 18.7 18.31 18.61 12,967
06/03/2015 18.3 18.6 18.3 18.59 18,691
06/02/2015 18.65 18.72 18.54 18.59 11,066
06/01/2015 18.43 18.68 18.23 18.54 31,202
05/29/2015 18.26 18.4 18.2 18.28 14,768
05/28/2015 18.08 18.33 18 18.29 16,855
05/27/2015 17.96 18.4 17.93 18.3 24,297
05/26/2015 18.26 18.3099 17.98 18.01 30,337
05/22/2015 18.1 18.34 18.1 18.25 16,143
05/21/2015 17.97 18.38 17.9173 18.05 32,213
05/20/2015 18.13 18.216 17.73 18 10,964
05/19/2015 18.24 18.37 18.04 18.31 19,614
05/18/2015 17.86 18.43 17.86 18.3 13,767
05/15/2015 18.08 18.42 17.72 18.14 20,297
05/14/2015 18.0499 18.0499 17.7 18.03 13,215
05/13/2015 18.05 18.3 17.44 17.47 56,330
05/12/2015 17.86 18.18 17.72 18.14 21,075
05/11/2015 18.23 18.34 17.91 18 12,465
05/08/2015 18.23 18.25 18 18.23 19,185
05/07/2015 17.96 18.09 17.96 18.01 6,522
05/06/2015 18.03 18.21 17.935 18 23,130
05/05/2015 18.06 18.45 17.8601 18.06 25,867
05/04/2015 18.41 18.4135 18.01 18.04 16,672
05/01/2015 17.96 18.4 17.96 18.3 30,244
04/30/2015 18.33 18.5 17.9 17.99 44,320
04/29/2015 18.22 18.78 18.0699 18.42 33,721
04/28/2015 19.06 19.06 18.08 18.29 36,781
04/27/2015 18.85 20 18.85 19.17 65,567
04/24/2015 17.98 18.83 17.98 18.75 44,952
04/23/2015 18.44 18.82 17.771 17.89 17,861
04/22/2015 18.83 18.83 18.24 18.38 24,958
04/21/2015 18.5 19 18.2 18.93 40,879
04/20/2015 17.38 18.85 17.05 18.75 84,638
04/17/2015 17.17 17.48 17.14 17.24 18,342
04/16/2015 17.38 17.41 17.27 17.3 4,639
04/15/2015 17.25 17.48 17.2 17.36 9,956
04/14/2015 17.45 17.48 17.21 17.28 9,264
04/13/2015 17.4 17.48 17.23 17.41 6,589
04/10/2015 17.53 17.55 17.26 17.48 20,477
04/09/2015 17.3 17.46 17.29 17.43 9,379
04/08/2015 17.11 17.4 17.0201 17.38 29,431
04/07/2015 17.19 17.19 16.96 17.03 11,383
04/06/2015 16.9 17.2 16.9 16.99 13,656
04/02/2015 17.02 17.241 16.94 17.1 22,423
04/01/2015 17.21 17.3 17.0101 17.19 20,629
03/31/2015 16.89 17.45 16.82 17.38 32,809
03/30/2015 16.75 16.88 16.31 16.87 15,057
03/27/2015 16.5 16.73 16.2723 16.59 14,024
03/26/2015 16.25 16.56 16.25 16.45 18,077
03/25/2015 16.72 16.94 16.2 16.24 15,030
03/24/2015 16.9 16.92 16.61 16.63 24,939
03/23/2015 16.79 16.957 16.77 16.91 20,119
03/20/2015 16.22 16.76 16.2 16.75 71,234
03/19/2015 16.11 16.25 16.02 16.16 12,642
03/18/2015 15.96 16.16 15.75 16.16 13,909
03/17/2015 16.15 16.15 15.971 16.04 12,085
03/16/2015 16.12 16.25 15.92 16.14 27,115
03/13/2015 15.98 16.15 15.77 16.14 21,891
03/12/2015 15.86 15.98 15.692 15.95 20,176
03/11/2015 15.61 15.85 15.61 15.73 9,085
03/10/2015 15.68 15.88 15.67 15.72 10,660
03/09/2015 15.59 15.79 15.4 15.75 11,399
03/06/2015 15.51 15.73 15.45 15.47 16,832
03/05/2015 15.59 15.78 15.45 15.64 5,028
03/04/2015 15.43 15.67 15.41 15.54 11,346
03/03/2015 15.79 15.79 15.41 15.58 9,841
03/02/2015 15.58 15.78 15.5 15.71 11,276
02/27/2015 15.48 15.69 15.39 15.5 16,623
02/26/2015 15.52 15.86 15.34 15.56 23,052
02/25/2015 15.34 15.66 15.11 15.62 20,404
02/24/2015 15.23 15.46 15.08 15.46 11,409
02/23/2015 15.33 15.51 14.88 15.23 12,753
02/20/2015 15.52 15.6 15.33 15.52 11,405
02/19/2015 15.57 15.61 15.31 15.45 12,519
02/18/2015 15.02 15.68 15.01 15.56 18,660
02/17/2015 15.89 15.97 15.69 15.82 9,214
02/13/2015 15.98 15.99 15.74 15.83 13,416
02/12/2015 15.91 15.99 15.74 15.98 9,169
02/11/2015 15.97 15.97 15.52 15.79 15,271
02/10/2015 15.72 16.1 15.67 15.79 17,573
02/09/2015 15.81 16.15 15.68 15.73 29,602
02/06/2015 15.97 16.03 15.85 15.9 11,228
02/05/2015 15.86 16.02 15.69 15.93 16,300
02/04/2015 16.02 16.26 15.867 15.99 15,405
02/03/2015 16.182 16.49 16.01 16.22 16,021
02/02/2015 15.25 16.15 15.1029 16.1 21,463
01/30/2015 15.62 15.86 15.11 15.24 29,789
01/29/2015 15.57 15.99 15.11 15.8 14,474
01/28/2015 16.43 16.43 15.57 15.63 11,299
01/27/2015 15.88 16.35 15.88 16.26 34,180
01/26/2015 16.18 16.46 15.56 16.32 73,977
01/23/2015 16.21 16.565 15.85 16.14 69,385
01/22/2015 15.57 16.2 15.57 16.19 91,525
01/21/2015 15.35 15.71 15.3 15.49 29,561
01/20/2015 15.45 15.47 15.13 15.29 22,714
01/16/2015 15 15.61 14.66 15.53 28,219
01/15/2015 15.36 15.36 14.94 15.03 15,310
01/14/2015 15.39 15.39 15.015 15.25 19,724
01/13/2015 15.86 15.97 14.46 15.42 22,590
01/12/2015 16.15 16.15 15.62 15.76 10,480
01/09/2015 15.72 16.05 15.41 16.01 39,883
01/08/2015 15.38 15.79 15.23 15.78 19,924
01/07/2015 15.14 15.375 15.02 15.3 12,946
01/06/2015 14.81 15.17 14.31 15 22,774
01/05/2015 14.6 15.34 14.6 15.03 17,903
01/02/2015 15.18 15.18 14.52 14.75 15,226
12/31/2014 14.564 15.24 14.55 15.09 15,661
12/30/2014 14.8 14.99 14.8 14.94 8,116
12/29/2014 14.49 14.86 14.49 14.86 7,902
12/26/2014 14.4 14.48 14.3 14.47 6,919
12/24/2014 14.02 14.4 14.02 14.39 5,082
12/23/2014 13.97 14.24 13.84 14 6,429
12/22/2014 13.51 14.09 13.42 13.92 25,257
12/19/2014 13.86 13.86 13.55 13.64 58,805
12/18/2014 13.86 14.04 13.846 13.9 35,734
12/17/2014 13.78 14.07 13.76 13.87 23,094
12/16/2014 13.86 14.5 13.78 13.78 14,965
12/15/2014 13.78 14.27 13.5901 13.92 12,169
12/12/2014 13.77 14.14 13.6201 13.78 10,442
12/11/2014 14.38 14.38 13.79 13.89 30,421
12/10/2014 14.27 14.27 13.99 14.22 32,770
12/09/2014 14.065 14.4 14.01 14.37 44,984
12/08/2014 13.76 14.3 13.76 14.2 18,234
12/05/2014 13.73 14 13.57 13.77 27,889
12/04/2014 13.52 13.929 13.04 13.74 22,483
12/03/2014 13.73 13.77 13.51 13.58 13,410
12/02/2014 13.36 13.86 13.09 13.59 19,061
12/01/2014 13.32 13.5 13.2 13.36 38,637
11/28/2014 13.4 13.56 13.3 13.3 9,179
11/26/2014 13.36 13.52 13.27 13.41 7,322
11/25/2014 13.45 13.5 13.21 13.4 10,566
11/24/2014 12.96 13.49 12.96 13.46 12,467
11/21/2014 12.99 13.39 12.78 12.87 13,515
11/20/2014 12.47 12.84 12.21 12.74 30,478
11/19/2014 12.83 12.93 12.52 12.65 29,402
11/18/2014 12.86 13.1658 12.8 12.9 37,485
11/17/2014 13.08 13.08 12.48 12.76 21,724
11/14/2014 13.49 13.49 13.004 13.14 9,554
11/13/2014 13 13.56 13 13.52 20,816
11/12/2014 11.55 12.99 11.55 12.93 29,357
11/11/2014 11.23 11.54 11.23 11.35 17,502
11/10/2014 11.39 11.42 11.31 11.36 19,227
11/07/2014 11.37 11.55 11.26 11.45 18,511
11/06/2014 11.37 11.45 11.215 11.41 15,559
11/05/2014 11.25 11.36 11.21 11.34 13,534
11/04/2014 11.29 11.34 11.13 11.28 22,529
11/03/2014 11.4 11.54 11.3001 11.41 30,299
10/31/2014 11.59 11.59 11.3 11.44 23,116
10/30/2014 11.4 11.51 11.36 11.45 25,557
10/29/2014 11.33 11.51 11.33 11.45 27,730
10/28/2014 11.26 11.41 11.22 11.36 29,441
10/27/2014 11.27 11.33 11.16 11.18 9,184
10/24/2014 11.5 11.54 11.4 11.4 12,000
10/23/2014 11.05 11.55 11.05 11.49 12,090
10/22/2014 11.56 11.56 11.39 11.43 12,397
10/21/2014 11.35 11.53 11.32 11.51 11,935
10/20/2014 11.6 12.02 10.55 11.33 26,072
10/17/2014 12.03 12.03 11.58 11.62 16,526
10/16/2014 11.75 12.01 11.68 11.85 14,605
10/15/2014 11.54 12.06 11.29 11.69 24,220
10/14/2014 11.85 12.09 11.52 11.65 28,808
10/13/2014 11.74 12.12 11.52 11.69 23,288
10/10/2014 11.76 11.96 11.53 11.69 11,959
10/09/2014 12.33 12.33 11.83 11.88 13,740
10/08/2014 12.18 12.445 12 12.4 21,069
10/07/2014 12.4 12.49 12.19 12.2 31,401
10/06/2014 12.48 12.65 12.34 12.47 12,730
10/03/2014 12.61 12.61 12.31 12.48 14,839
10/02/2014 11.93 12.58 11.89 12.49 17,944
10/01/2014 12.2 12.27 11.78 11.88 34,554
09/30/2014 12.2 12.27 12.01 12.06 52,589
09/29/2014 12.27 12.49 12.11 12.18 15,264
09/26/2014 11.89 12.5599 11.89 12.4 28,210
09/25/2014 12.11 12.17 11.76 11.78 15,838
09/24/2014 12.14 12.33 12.13 12.13 9,199
09/23/2014 11.94 12.332 11.94 12.05 32,919
09/22/2014 11.87 12.05 11.515 11.94 39,178
09/19/2014 12.24 12.5315 11.9 11.91 34,845
09/18/2014 12.26 12.26 11.87 12.25 31,791
09/17/2014 12.28 12.35 11.71 12.16 44,194
09/16/2014 13.63 13.63 12.26 12.41 18,568
09/15/2014 12.73 12.73 12.21 12.59 49,947
09/12/2014 13.08 13.47 12.48 12.6 34,785
09/11/2014 13.51 13.54 12.59 13.07 81,809
09/10/2014 13.44 13.58 13.292 13.54 14,844
09/09/2014 14.14 14.29 13.5 13.51 28,427
09/08/2014 14.22 14.29 14.08 14.2 6,875
09/05/2014 14.21 14.33 14.15 14.19 6,505
09/04/2014 14.34 14.5 14.2201 14.27 5,587
09/03/2014 14.7 14.7 14.27 14.32 21,152
09/02/2014 14.25 14.91 14.18 14.69 27,273
08/29/2014 14.23 14.55 13.92 14.46 34,102
08/28/2014 14.01 14.33 13.63 14.26 29,929
08/27/2014 14.69 14.74 14.33 14.39 12,578
08/26/2014 13.94 14.99 13.82 14.75 47,237
08/25/2014 14.47 14.66 13.66 14.15 115,717
08/22/2014 14.5401 15.05 14.5401 15.05 22,531
08/21/2014 14.94 15.1 14.4 14.78 28,950
08/20/2014 15.44 15.48 14.99 15.13 32,137
08/19/2014 16 16 15.37 15.47 22,571
08/18/2014 15.6 16.1325 15.43 15.98 23,575
08/15/2014 15.26 15.99 15.12 15.5 18,539
08/14/2014 15.15 15.15 15.13 15.15 5,523
08/13/2014 14.8 15.22 14.8 15.22 9,107
08/12/2014 14.96 15.21 14.73 15 16,378
08/11/2014 14.46 15.19 14.42 14.98 20,258
08/08/2014 14.67 15.11 14.03 14.7 20,098
08/07/2014 15.16 15.24 14.2045 14.73 23,009
08/06/2014 14.77 15.23 14.69 15.1 23,614
08/05/2014 14.85 15.25 14.85 14.92 18,463
08/04/2014 14.86 14.96 14.54 14.93 39,332
*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?