ESCA - Escalade, Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201814.1014.2513.9514.1014.102,366
May 23, 201814.1014.2514.0514.2014.206,700
May 22, 201814.1614.2014.0514.0514.055,000
May 21, 201814.3514.3514.1514.3514.3513,100
May 18, 201814.5014.5013.7714.4014.4012,900
May 17, 201813.9514.4913.9514.4514.4520,200
May 16, 201813.3513.9513.3513.8513.8513,100
May 15, 201813.0513.5013.0513.2513.257,300
May 14, 201813.5013.9012.9012.9512.9517,100
May 11, 201813.3513.5013.3013.4013.406,600
May 10, 201813.6513.7513.5113.6513.656,000
May 09, 201813.5513.8013.5513.7013.704,000
May 08, 201813.2513.6013.2513.6013.604,800
May 07, 201813.3513.5013.1013.5013.505,400
May 04, 201813.3513.3512.9513.3513.356,300
May 03, 201813.2513.3513.2513.3013.303,000
May 02, 201813.1013.3512.8513.3513.3510,700
May 01, 201812.8013.2012.8013.2013.207,900
Apr 30, 201813.2513.2513.1013.2513.256,400
Apr 27, 201813.2013.2013.0013.1013.108,900
Apr 26, 201813.1513.3013.1513.2513.253,100
Apr 25, 201813.4513.4513.0013.2513.2519,400
Apr 24, 201813.1013.4513.1013.3513.3511,400
Apr 23, 201812.9513.4012.9013.3513.3510,600
Apr 20, 201813.2013.2012.9012.9512.9511,000
Apr 19, 201813.7013.9013.3013.4013.4020,300
Apr 18, 201814.3014.3014.1314.2514.257,500
Apr 17, 201814.3014.3214.0514.2514.2512,500
Apr 16, 201813.7614.2013.7614.2014.207,500
Apr 13, 201813.9414.1013.9414.1014.102,700
Apr 12, 201814.2014.2014.0514.0514.053,500
Apr 11, 201814.2514.3014.1014.2514.256,100
Apr 10, 201813.8514.4013.8514.3014.3012,600
Apr 09, 201813.8514.0013.8513.9513.958,700
Apr 06, 201813.9014.0013.6513.8513.858,800
Apr 05, 201813.6514.0013.6513.9513.958,200
Apr 04, 201813.5513.7513.5513.7513.754,200
Apr 03, 201813.8013.8013.5513.6013.6011,800
Apr 02, 201813.7813.7813.5513.6513.658,200
Mar 29, 201813.7513.7513.5513.7013.7012,600
Mar 28, 201813.5513.6013.5513.6013.604,500
Mar 27, 201813.7013.9013.3513.4513.458,900
Mar 26, 201813.9514.0013.5013.7513.7515,900
Mar 23, 201813.9014.0013.6513.8513.8521,600
Mar 22, 201814.1514.1513.9014.0014.0013,500
Mar 21, 201814.0014.2013.4514.1514.1511,900
Mar 20, 201813.8514.2513.8513.9513.9515,400
Mar 19, 201813.4513.9513.1113.8513.8521,900
Mar 16, 201813.2513.4513.2513.4513.4527,400
Mar 15, 201813.1513.4513.1013.3013.308,100
Mar 14, 201813.4013.4513.1013.4013.407,600
Mar 13, 201813.1513.4513.1513.3513.356,100
Mar 12, 201813.2513.5013.2513.5013.508,600
Mar 09, 201813.2013.2512.8013.2013.207,500
Mar 09, 20180.125 Dividend
Mar 08, 201813.1513.3013.1413.1513.026,200
Mar 07, 201812.9513.3512.9513.2013.078,900
Mar 06, 201813.3013.4513.2513.3513.2214,000
Mar 05, 201812.8513.4512.8513.3513.2212,700
Mar 02, 201812.4012.9512.2512.8512.739,500
Mar 01, 201812.2512.6512.2112.5512.4315,100
Feb 28, 201812.3512.9112.1012.1512.0313,100
Feb 27, 201812.1012.4011.9012.3012.1815,100
Feb 26, 201812.2012.2211.9012.0511.945,000
Feb 23, 201812.0012.1012.0012.1011.983,300
Feb 22, 201811.9512.2011.9012.0011.897,500
Feb 21, 201812.1012.2511.9512.0511.944,200
Feb 20, 201812.3012.3012.0012.0011.8910,700
Feb 16, 201812.5012.7912.0012.4512.337,800
Feb 15, 201812.3012.7012.3012.7012.584,600
Feb 14, 201812.5012.7012.3012.3012.1815,100
Feb 13, 201812.7512.7512.6012.7012.584,400
Feb 12, 201812.7512.9512.5012.8012.687,200
Feb 09, 201812.2512.9512.2512.8512.737,800
Feb 08, 201812.5512.8012.4012.5512.4311,100
Feb 07, 201812.6512.7012.4012.5012.3818,400
Feb 06, 201812.3012.7512.3012.4012.2829,900
Feb 05, 201812.6513.0012.3512.3512.2316,600
Feb 02, 201812.6013.1012.5512.7012.5818,700
Feb 01, 201812.6013.0512.4513.0012.8813,300
Jan 31, 201812.6012.9512.5912.8512.7310,100
Jan 30, 201813.0013.0012.5512.7012.584,800
Jan 29, 201813.1513.1512.9513.0012.882,400
Jan 26, 201813.1513.1513.0513.1513.021,800
Jan 25, 201812.9813.1512.9813.1513.021,700
Jan 24, 201813.1513.1513.0013.0012.886,200
Jan 23, 201813.0513.1512.8813.0512.938,100
Jan 22, 201812.9013.1512.9013.1513.025,000
Jan 19, 201812.7013.0512.6513.0512.934,800
Jan 18, 201813.0013.1512.7012.7012.588,700
Jan 17, 201812.9013.1512.8513.1012.989,000
Jan 16, 201813.0513.4012.8012.8012.6823,600
Jan 12, 201812.9313.0512.9313.0012.883,500
Jan 11, 201812.7513.0012.6512.9012.7815,700
Jan 10, 201812.9512.9512.6512.7512.638,800
Jan 09, 201812.8513.1512.8513.0512.9311,000
Jan 08, 201812.7013.1512.7013.0012.886,500
Jan 05, 201813.1513.1512.6512.8012.684,700
Jan 04, 201812.6513.3012.6513.3013.176,200
Jan 03, 201812.6512.9812.5512.6012.489,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...