Escalade, Incorporated Historical Stock Prices

ESCA 
$13.64
*  
0.26
1.87%
Get ESCA Alerts
*Delayed - data as of Dec. 19, 2014 10:15 ET  -  Find a broker to begin trading ESCA now
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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:15  13.86  13.86  13.64  13.64 14,963
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
08/01/2014 15.9 16.04 14.7 14.81 63,864
07/31/2014 16.05 16.49 15.8 15.9 37,468
07/30/2014 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
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?