Emeritus Corp $33.46

down 0.00


30/7/2014 04:03 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
10/14/201319.8020.0219.4519.83271,867
10/11/201319.2319.8719.0419.86294,099
10/10/201318.7519.3718.5619.28432,839
10/9/201318.8518.8518.4018.49327,431
10/8/201318.9019.0618.6318.81396,841
10/7/201318.4518.8718.3718.86348,370
10/4/201318.7018.8118.4618.68446,616
10/3/201319.1819.2818.7018.75366,518
10/2/201318.7519.1918.6319.19279,770
10/1/201318.4918.8918.3018.88227,408
9/30/201318.3218.8018.2818.53272,455
9/27/201318.6018.7718.4118.54432,775
9/26/201318.9419.1118.6518.79345,979
9/25/201319.1919.3618.8018.93358,561
9/24/201319.4319.4619.0019.10554,100
9/23/201319.4919.6219.1219.46352,857
9/20/201319.6219.6919.3619.54549,667
9/19/201319.8219.8219.4919.52409,739
9/18/201319.1219.7218.9819.69474,363
9/17/201318.5819.2818.5319.19524,272
9/16/201318.6218.9618.5018.57411,747
9/13/201318.3818.4918.1518.41318,874
9/12/201318.7318.7818.3718.42416,566
9/11/201318.9319.1518.7618.78507,279
9/10/201319.0519.6818.9118.94768,455
9/9/201319.6319.8918.9319.021,007,645
9/6/201320.3520.3518.8119.502,488,795
9/5/201321.7821.9821.5321.72263,664
9/4/201322.0022.0021.6021.82193,229
9/3/201322.1322.3521.5021.98271,950
8/30/201322.3222.4721.6521.81228,543
8/29/201322.1722.5221.8822.37175,074
8/28/201322.2522.7022.1022.24244,296
8/27/201322.5922.8721.9422.24469,732
8/26/201322.7823.2122.2722.91192,896
8/23/201322.7222.8922.2722.72152,831
8/22/201322.8422.9922.3222.70112,099
8/21/201322.6823.1222.5622.80167,989
8/20/201322.3822.9322.0822.82156,469
8/19/201323.1523.5122.3922.40302,574
8/16/201323.3223.5823.2423.25182,766
8/15/201323.5523.6323.1823.49200,610
8/14/201323.8524.0123.4923.85227,361
8/13/201324.4224.5423.7623.87238,427
8/12/201324.5524.6324.1524.41143,732
8/9/201324.5324.9924.3824.70153,949
8/8/201325.1025.3824.6024.66406,642
8/7/201325.0125.3824.8725.02210,966
8/6/201325.6625.8625.0925.17171,251
8/5/201326.2726.5625.7425.82363,284
8/2/201325.0526.3524.6526.35982,442
8/1/201323.2723.6923.2523.63381,407
7/31/201323.1523.4923.0523.19379,363
7/30/201323.6823.6823.1723.20278,122
7/29/201323.9824.0423.3223.64571,843
7/26/201324.2424.4023.9024.06249,224
7/25/201324.0524.5023.8224.35354,631
7/24/201324.9324.9524.0724.16352,409
7/23/201325.2125.2124.8324.87119,391
7/22/201325.4825.4825.1325.19151,249
7/19/201325.5025.6425.2425.45304,141
7/18/201324.5025.5224.4825.51315,207
7/17/201324.5024.5524.4024.45488,368
7/16/201324.4524.6324.3124.38305,155
7/15/201324.4424.6724.2724.41167,644
7/12/201324.3124.5123.8324.41367,225
7/11/201324.6324.7824.4224.44295,325
7/10/201324.2224.5123.5924.43248,940
7/9/201324.1724.5224.0824.33341,046
7/8/201323.1023.9723.0323.96472,480
7/5/201323.0723.0822.7423.02264,267
7/3/201322.4222.9222.1922.80472,566
7/2/201323.2223.2222.4422.60383,281
7/1/201323.3323.4923.0523.30343,835
6/28/201323.3423.5923.0523.18906,581
6/27/201322.1423.3722.0123.29340,848
6/26/201322.2922.2921.9121.97444,198
6/25/201322.2122.2421.7222.10444,036
6/24/201322.8022.9121.8522.05627,933
6/21/201323.0623.1522.4023.00604,044
6/20/201324.1024.4422.8923.05346,622
6/19/201324.8124.9924.3824.39277,348
6/18/201324.6224.8324.5224.74502,277
6/17/201324.7024.8024.3324.54344,913
6/14/201324.6124.6924.2324.51119,037
6/13/201324.4124.7524.2224.69127,818
6/12/201324.7324.9124.3324.41255,542
6/11/201325.3025.3024.5624.59171,247
6/10/201325.0825.3924.8925.38169,966
6/7/201324.3625.1424.3625.05601,856
6/6/201324.3524.3723.4924.31332,433
6/5/201325.2925.3824.3224.42355,094
6/4/201325.8026.1425.2225.36373,752
6/3/201325.5625.8625.4125.71491,661
5/31/201325.2625.9725.2625.42373,221
5/30/201325.4425.6724.9825.44287,225
5/29/201325.4925.8025.3725.42502,169
5/28/201325.4125.9025.3225.60316,329
5/24/201325.0925.2224.3825.03247,583
5/23/201324.7725.2224.3625.20502,866
Trading Center