Emeritus Corp $29.90

down 0.00


17/4/2014 06:40 PM  |  NYSE : ESC  
Industries : Health Services / Long-term Care Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESC historical data

Date Open High Low Close Volume
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
4/9/201430.6030.7730.4030.461,372,180
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
3/21/201431.5132.0331.2131.271,156,740
3/20/201431.3931.6831.1131.28283,092
3/19/201431.1231.7531.1231.51324,080
3/18/201430.9731.4830.9531.201,217,140
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
3/11/201430.7430.8830.4930.731,327,990
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
3/4/201432.0032.3031.6831.701,293,500
3/3/201431.1431.9431.0431.751,114,240
2/28/201431.2031.8430.9431.531,086,750
2/27/201431.5631.9330.0331.272,654,000
2/26/201430.0431.6329.8131.581,319,310
2/25/201429.6530.1529.5730.141,181,510
2/24/201428.9630.1028.9529.692,236,900
2/21/201429.3530.2528.8329.0115,720,900
2/20/201421.5621.6621.4021.46411,596
2/19/201421.6822.0121.4821.50501,154
2/18/201421.7822.0021.6921.74392,591
2/14/201421.7621.9921.6021.77288,360
2/13/201421.6122.0821.6021.75343,855
2/12/201422.0022.0421.6721.751,373,000
2/11/201421.7822.1321.4921.94320,392
2/10/201421.9522.1421.5121.75384,354
2/7/201421.9222.1221.7921.92237,626
2/6/201421.1822.3021.1421.89562,457
2/5/201421.3121.5020.9120.99385,159
2/4/201421.4621.5721.1421.48228,564
2/3/201422.0422.2221.1321.27321,119
1/31/201421.7522.2221.6222.05204,120
1/30/201421.5822.1621.4122.00219,448
1/29/201421.5221.7121.3921.47224,362
1/28/201421.6421.9021.1721.74379,155
1/27/201421.8221.8521.2421.53201,002
1/24/201422.1822.2621.4121.85421,528
1/23/201422.1522.3821.9022.36276,664
1/22/201421.6022.3221.5622.24493,308
1/21/201422.0022.0421.3521.60152,001
1/17/201421.7621.8321.5321.78104,093
1/16/201421.8022.0321.7221.84214,381
1/15/201421.8722.0321.7821.89294,161
1/14/201422.1822.3421.7821.83301,274
1/13/201422.1222.2621.9122.15381,679
1/10/201421.7622.3821.5522.26333,536
1/9/201421.9121.9121.4721.68153,920
1/8/201422.2422.3621.7421.81301,639
1/7/201422.1022.4222.0922.24150,744
1/6/201422.1122.2221.6021.95309,398
1/3/201421.7122.3121.6322.13161,895
1/2/201421.6021.8021.4321.69415,234
12/31/201321.3621.7821.0021.63307,515
12/30/201320.9421.3920.7121.25165,605
12/27/201321.0721.1620.9120.96133,439
12/26/201321.3021.3020.8321.02191,739
12/24/201320.8621.3720.7821.34181,014
12/23/201320.8521.0320.8020.89302,386
12/20/201320.5820.8520.4420.79391,600
12/19/201320.8421.0320.4720.55208,274
12/18/201320.6921.0320.4820.87222,214
12/17/201320.8120.8920.4820.69263,594
12/16/201320.8121.0020.4720.79472,280
12/13/201320.5520.9220.3920.75156,379
12/12/201320.8920.8920.3920.48160,805
12/11/201321.4621.4620.8320.88244,111
12/10/201321.5021.8021.4421.46497,332
12/9/201321.7221.7221.5021.59357,542
12/6/201321.7821.9421.5921.65396,733
12/5/201321.7421.7421.5021.53309,008
12/4/201321.9922.1521.4321.70232,699
12/3/201322.1622.4922.0422.13309,496
12/2/201322.4722.7422.1122.26258,955
11/29/201322.3522.7722.2322.5176,732
11/27/201321.8822.3221.7522.22339,594
11/26/201321.8621.9321.7121.87233,693
11/25/201321.6122.0021.5821.88312,794
11/22/201321.5821.8221.3121.58170,826
Trading Center