ESCA - Escalade, Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201812.1612.1611.8511.8611.867,300
Oct 18, 201811.9312.1711.9312.1712.177,100
Oct 17, 201811.8912.1211.8312.0112.0112,500
Oct 16, 201811.9012.0011.9012.0012.008,200
Oct 15, 201811.9411.9711.8211.9311.938,500
Oct 12, 201812.1512.1811.6611.9111.9127,100
Oct 11, 201812.3312.4012.1512.2212.225,500
Oct 10, 201812.3512.5212.3512.3512.357,500
Oct 09, 201812.5112.6512.3512.3512.358,700
Oct 08, 201812.5412.6312.5012.5112.514,200
Oct 05, 201812.5712.6512.5012.5012.504,100
Oct 04, 201812.6112.6112.5312.5312.534,800
Oct 03, 201812.8012.8012.6312.6912.6910,800
Oct 02, 201812.7112.8912.7112.8312.8332,000
Oct 01, 201812.8512.8812.6512.6712.679,500
Sep 28, 201812.4512.8512.3012.8512.8510,000
Sep 27, 201812.3512.5012.3012.4012.407,900
Sep 26, 201812.6712.7512.6512.6512.653,300
Sep 25, 201812.8512.8512.6512.8512.854,900
Sep 24, 201812.6512.9512.6512.7512.757,900
Sep 21, 201812.3512.9512.3512.9512.9553,500
Sep 20, 201812.2812.5012.0512.4512.4516,900
Sep 19, 201812.5112.7912.2512.3012.3010,800
Sep 18, 201813.3013.3012.7512.8012.805,900
Sep 17, 201813.0013.2513.0013.1013.1014,100
Sep 14, 201812.6013.0012.6012.9512.959,800
Sep 13, 201812.7512.9012.6012.6512.657,300
Sep 12, 201813.1613.1612.7512.8512.8515,800
Sep 11, 201813.5013.5013.1513.2013.2010,300
Sep 10, 201813.7013.7013.5013.6013.603,900
Sep 07, 201813.5013.6513.1513.6013.609,500
Sep 07, 20180.125 Dividend
Sep 06, 201813.1513.5513.1513.5513.439,000
Sep 05, 201813.1013.2513.1013.1513.033,500
Sep 04, 201813.2513.3013.1513.1513.039,600
Aug 31, 201813.2213.3513.1013.3013.1813,300
Aug 30, 201813.2513.3513.1513.2013.0816,200
Aug 29, 201813.1013.2513.1013.2013.084,200
Aug 28, 201813.1213.2513.0513.1513.033,100
Aug 27, 201813.0513.1513.0513.0512.933,900
Aug 24, 201813.2513.3513.1013.1012.984,600
Aug 23, 201813.2013.3013.1513.3013.188,000
Aug 22, 201813.2513.2513.1013.1513.0311,000
Aug 21, 201813.1013.2513.0113.1513.038,300
Aug 20, 201813.0013.4012.9813.1513.0322,300
Aug 17, 201812.4513.0012.4112.9012.785,300
Aug 16, 201812.7012.7112.4412.5512.438,500
Aug 15, 201813.0013.0012.4512.6012.4814,100
Aug 14, 201812.9013.4012.9013.3013.181,900
Aug 13, 201813.2913.4813.1013.3013.186,300
Aug 10, 201813.4013.5013.4013.4513.331,000
Aug 09, 201813.5013.5513.4013.5513.432,800
Aug 08, 201813.6613.6613.4513.4513.332,200
Aug 07, 201813.6513.7513.4013.4513.332,800
Aug 06, 201813.4013.5513.4013.5513.431,700
Aug 03, 201812.4013.2512.0513.2013.0813,600
Aug 02, 201813.4013.4013.4013.4013.281,200
Aug 01, 201813.3013.7513.3013.4013.284,500
Jul 31, 201813.3513.5013.2313.4013.287,500
Jul 30, 201813.4013.5013.2013.2013.083,100
Jul 27, 201813.6713.6813.4013.4013.287,500
Jul 26, 201813.8013.8013.7413.8013.673,400
Jul 25, 201813.6513.8013.6513.7013.573,100
Jul 24, 201814.0014.0013.7513.7513.624,500
Jul 23, 201813.7513.8013.7513.8013.672,600
Jul 20, 201813.8514.1013.7514.0013.874,800
Jul 19, 201813.8013.9513.8013.9013.774,300
Jul 18, 201813.9914.0513.8713.9013.774,000
Jul 17, 201814.0514.1013.9014.0013.873,200
Jul 16, 201814.0014.0513.8514.0513.929,800
Jul 13, 201814.1014.1013.6013.7513.624,500
Jul 12, 201813.8014.0313.8014.0013.873,800
Jul 11, 201813.9514.1513.9014.0013.875,100
Jul 10, 201814.4514.5014.1514.2514.129,100
Jul 09, 201814.0514.3514.0514.2514.126,600
Jul 06, 201814.0514.0513.8414.0513.926,300
Jul 05, 201814.1714.2013.9514.1013.976,200
Jul 03, 201813.8014.1013.8014.1013.974,200
Jul 02, 201814.1514.1513.5513.9013.7716,900
Jun 29, 201814.2014.2514.0514.1013.979,300
Jun 28, 201814.4014.6514.2114.4514.327,400
Jun 27, 201814.5514.6514.3014.3514.226,700
Jun 26, 201814.8014.9014.5014.8514.717,200
Jun 25, 201814.9014.9514.1914.7014.5618,800
Jun 22, 201814.0515.2513.8115.2015.06103,600
Jun 21, 201813.8514.1013.7014.0013.879,500
Jun 20, 201813.8514.0013.8013.9013.774,400
Jun 19, 201814.0014.0013.6013.7013.575,000
Jun 18, 201813.9814.2513.9014.1013.974,400
Jun 15, 201813.9514.2513.9514.2014.0715,300
Jun 14, 201814.2014.2014.0014.0513.923,100
Jun 13, 201814.1214.1214.0014.1013.972,900
Jun 12, 201814.2514.2514.2014.2014.074,100
Jun 11, 201814.1914.2514.1914.2514.124,100
Jun 08, 201814.2514.3014.1514.1514.028,000
Jun 07, 201814.4514.4514.2014.3014.177,100
Jun 06, 201814.3714.5214.2514.3514.2212,200
Jun 06, 20180.125 Dividend
Jun 05, 201814.5014.6014.5014.5514.2919,900
Jun 04, 201814.5014.5014.4014.4014.147,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...