Emeritus Corp $33.98

down -0.01


24/7/2014 04:02 PM  |  NYSE : ESC  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESC historical data

Date Open High Low Close Volume
7/24/201434.0334.3033.8533.98254,480
7/23/201433.9834.1033.6033.99209,052
7/22/201433.9134.1433.6833.98375,451
7/21/201433.7233.8733.3233.83203,776
7/18/201432.9833.7932.9833.66388,108
7/17/201432.8733.6732.8733.06357,142
7/16/201432.7533.3132.7533.101,267,686
7/15/201432.9032.9132.3032.38707,053
7/14/201433.3133.3132.6532.85353,091
7/11/201432.1233.3032.0933.00813,888
7/10/201431.9932.4531.9732.15238,878
7/9/201432.0632.4432.0032.44310,813
7/8/201432.1532.1531.6432.09369,988
7/7/201432.4032.6831.9932.04186,940
7/3/201432.3432.6232.3032.55160,981
7/2/201431.4532.3131.4332.31242,258
7/1/201431.6832.0831.5531.63408,864
6/30/201431.8832.0531.5531.65225,437
6/27/201431.6132.0831.4232.01695,155
6/26/201431.6031.8531.2631.84276,460
6/25/201431.5131.7731.3531.60280,138
6/24/201431.9532.3031.6431.67219,616
6/23/201431.7432.0731.6131.99147,525
6/20/201432.3232.3230.3031.69351,670
6/19/201431.4531.6630.8231.64259,028
6/18/201430.8431.3030.7131.25373,796
6/17/201430.8731.4130.7530.85261,657
6/16/201431.1031.4130.6530.84175,454
6/13/201431.1131.5030.8131.27132,629
6/12/201431.4131.4430.8731.10218,050
6/11/201431.6731.7131.1831.42436,496
6/10/201432.0932.2631.7431.82618,396
6/9/201432.1232.2631.8532.12159,051
6/6/201432.4432.4832.1732.26346,927
6/5/201431.8932.5331.7032.19460,264
6/4/201431.7031.9731.5331.76151,572
6/3/201430.9831.9930.9831.79317,685
6/2/201431.2531.4630.9831.13213,962
5/30/201431.3131.3930.8631.28240,419
5/29/201431.5831.8031.0331.261,367,943
5/28/201431.9732.0331.5331.69402,324
5/27/201431.4531.6831.3331.36275,166
5/23/201430.2931.3830.2131.34377,711
5/22/201430.2630.4830.0430.14140,928
5/21/201430.1730.4429.9030.12382,056
5/20/201430.1330.6529.9230.08258,985
5/19/201429.5630.4629.5330.28273,165
5/16/201428.9229.5628.6829.48409,313
5/15/201428.8829.2328.4228.99799,332
5/14/201430.1630.2029.1229.15795,440
5/13/201429.6030.8729.4830.20772,490
5/12/201429.2629.8729.0829.28436,742
5/9/201428.7029.2928.6029.12611,270
5/8/201428.3330.4227.8829.06480,274
5/7/201429.4629.4928.7329.35589,758
5/6/201429.5129.7629.3029.36790,396
5/5/201429.6329.8129.3429.65275,517
5/2/201430.2630.3929.6929.78217,152
5/1/201430.1230.3429.2730.11304,890
4/30/201429.3129.8829.2729.83258,243
4/29/201429.7629.8329.3829.46208,176
4/28/201429.9129.9129.3229.65308,484
4/25/201429.8130.1929.6529.70753,017
4/24/201430.1230.6529.9030.001,938,628
4/23/201429.7329.8929.3829.39730,669
4/22/201430.0130.2129.7429.81592,108
4/21/201429.8430.0429.6430.01203,098
4/17/201429.3830.1129.0429.90442,199
4/16/201429.6929.8929.3229.35402,796
4/15/201429.7329.8728.8229.54349,936
4/14/201429.8630.0029.4529.68347,876
4/11/201429.5729.8529.1929.57471,344
4/10/201430.4630.7329.6829.80497,701
4/9/201430.6030.7730.4030.461,372,177
4/8/201430.6530.9630.2330.51500,771
4/7/201431.2031.3730.4630.55357,313
4/4/201432.3932.4531.1531.28554,824
4/3/201432.1332.2431.6132.07452,123
4/2/201431.7132.5731.7132.03987,315
4/1/201431.4731.9231.4731.67253,080
3/31/201431.1531.7531.1531.44401,513
3/28/201430.5631.1730.5630.99809,299
3/27/201430.8431.0730.3630.59541,630
3/26/201431.3331.7630.8530.86555,237
3/25/201431.1331.2930.7531.10387,136
3/24/201431.1131.3530.4930.86438,312
3/21/201431.5132.0331.2131.271,156,739
3/20/201431.3931.6831.1131.28283,092
3/19/201431.1231.7531.1231.51324,080
3/18/201430.9731.4830.9531.201,217,139
3/17/201430.8531.0230.7030.88245,836
3/14/201430.7030.9330.4730.64500,784
3/13/201430.8430.9130.5330.71438,979
3/12/201430.6830.8030.4530.73559,254
3/11/201430.7430.8830.4930.731,327,989
3/10/201431.3731.5230.5630.76421,846
3/7/201431.6031.7831.1831.49578,938
3/6/201431.7731.8531.4731.51613,702
3/5/201431.7232.0131.5631.761,222,630
3/4/201432.0032.3031.6831.701,293,496
Trading Center