ESCA - Escalade, Incorporated

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201812.9013.4012.9013.3013.301,900
Aug 13, 201813.2913.4813.1013.3013.306,300
Aug 10, 201813.4013.5013.4013.4513.451,000
Aug 09, 201813.5013.5513.4013.5513.552,800
Aug 08, 201813.6613.6613.4513.4513.452,200
Aug 07, 201813.6513.7513.4013.4513.452,800
Aug 06, 201813.4013.5513.4013.5513.551,700
Aug 03, 201812.4013.2512.0513.2013.2013,600
Aug 02, 201813.4013.4013.4013.4013.401,200
Aug 01, 201813.3013.7513.3013.4013.404,500
Jul 31, 201813.3513.5013.2313.4013.407,500
Jul 30, 201813.4013.5013.2013.2013.203,100
Jul 27, 201813.6713.6813.4013.4013.407,500
Jul 26, 201813.8013.8013.7413.8013.803,400
Jul 25, 201813.6513.8013.6513.7013.703,100
Jul 24, 201814.0014.0013.7513.7513.754,500
Jul 23, 201813.7513.8013.7513.8013.802,600
Jul 20, 201813.8514.1013.7514.0014.004,800
Jul 19, 201813.8013.9513.8013.9013.904,300
Jul 18, 201813.9914.0513.8713.9013.904,000
Jul 17, 201814.0514.1013.9014.0014.003,200
Jul 16, 201814.0014.0513.8514.0514.059,800
Jul 13, 201814.1014.1013.6013.7513.754,500
Jul 12, 201813.8014.0313.8014.0014.003,800
Jul 11, 201813.9514.1513.9014.0014.005,100
Jul 10, 201814.4514.5014.1514.2514.259,100
Jul 09, 201814.0514.3514.0514.2514.256,600
Jul 06, 201814.0514.0513.8414.0514.056,300
Jul 05, 201814.1714.2013.9514.1014.106,200
Jul 03, 201813.8014.1013.8014.1014.104,200
Jul 02, 201814.1514.1513.5513.9013.9016,900
Jun 29, 201814.2014.2514.0514.1014.109,300
Jun 28, 201814.4014.6514.2114.4514.457,400
Jun 27, 201814.5514.6514.3014.3514.356,700
Jun 26, 201814.8014.9014.5014.8514.857,200
Jun 25, 201814.9014.9514.1914.7014.7018,800
Jun 22, 201814.0515.2513.8115.2015.20103,600
Jun 21, 201813.8514.1013.7014.0014.009,500
Jun 20, 201813.8514.0013.8013.9013.904,400
Jun 19, 201814.0014.0013.6013.7013.705,000
Jun 18, 201813.9814.2513.9014.1014.104,400
Jun 15, 201813.9514.2513.9514.2014.2015,300
Jun 14, 201814.2014.2014.0014.0514.053,100
Jun 13, 201814.1214.1214.0014.1014.102,900
Jun 12, 201814.2514.2514.2014.2014.204,100
Jun 11, 201814.1914.2514.1914.2514.254,100
Jun 08, 201814.2514.3014.1514.1514.158,000
Jun 07, 201814.4514.4514.2014.3014.307,100
Jun 06, 201814.3714.5214.2514.3514.3512,200
Jun 06, 20180.125 Dividend
Jun 05, 201814.5014.6014.5014.5514.4319,900
Jun 04, 201814.5014.5014.4014.4014.287,000
Jun 01, 201814.4014.5014.3014.5014.385,900
May 31, 201814.4014.5014.3014.4014.288,900
May 30, 201814.2514.4014.2514.3514.2312,300
May 29, 201814.2014.2014.0814.1514.033,600
May 25, 201814.0114.2013.9514.2014.083,300
May 24, 201814.1014.1013.9514.1013.982,900
May 23, 201814.1014.2514.0514.2014.086,700
May 22, 201814.1614.2014.0514.0513.935,000
May 21, 201814.3514.3514.1514.3514.2313,100
May 18, 201814.5014.5013.7714.4014.2812,900
May 17, 201813.9514.4913.9514.4514.3320,200
May 16, 201813.3513.9513.3513.8513.7313,100
May 15, 201813.0513.5013.0513.2513.147,300
May 14, 201813.5013.9012.9012.9512.8417,100
May 11, 201813.3513.5013.3013.4013.286,600
May 10, 201813.6513.7513.5113.6513.536,000
May 09, 201813.5513.8013.5513.7013.584,000
May 08, 201813.2513.6013.2513.6013.484,800
May 07, 201813.3513.5013.1013.5013.385,400
May 04, 201813.3513.3512.9513.3513.246,300
May 03, 201813.2513.3513.2513.3013.193,000
May 02, 201813.1013.3512.8513.3513.2410,700
May 01, 201812.8013.2012.8013.2013.097,900
Apr 30, 201813.2513.2513.1013.2513.146,400
Apr 27, 201813.2013.2013.0013.1012.998,900
Apr 26, 201813.1513.3013.1513.2513.143,100
Apr 25, 201813.4513.4513.0013.2513.1419,400
Apr 24, 201813.1013.4513.1013.3513.2411,400
Apr 23, 201812.9513.4012.9013.3513.2410,600
Apr 20, 201813.2013.2012.9012.9512.8411,000
Apr 19, 201813.7013.9013.3013.4013.2820,300
Apr 18, 201814.3014.3014.1314.2514.137,500
Apr 17, 201814.3014.3214.0514.2514.1312,500
Apr 16, 201813.7614.2013.7614.2014.087,500
Apr 13, 201813.9414.1013.9414.1013.982,700
Apr 12, 201814.2014.2014.0514.0513.933,500
Apr 11, 201814.2514.3014.1014.2514.136,100
Apr 10, 201813.8514.4013.8514.3014.1812,600
Apr 09, 201813.8514.0013.8513.9513.838,700
Apr 06, 201813.9014.0013.6513.8513.738,800
Apr 05, 201813.6514.0013.6513.9513.838,200
Apr 04, 201813.5513.7513.5513.7513.634,200
Apr 03, 201813.8013.8013.5513.6013.4811,800
Apr 02, 201813.7813.7813.5513.6513.538,200
Mar 29, 201813.7513.7513.5513.7013.5812,600
Mar 28, 201813.5513.6013.5513.6013.484,500
Mar 27, 201813.7013.9013.3513.4513.338,900
Mar 26, 201813.9514.0013.5013.7513.6315,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...