EMERITUS $25.03

down -0.17


24/5/2013 01:24 PM  |  NYSE : ESC  |  Industries : Health Care and Social Assistance / Community Care Facilities for the Elderly
Type:

ESC historical data

Date Open High Low Close Volume
8/3/2012 15.91 17.82 15.91 17.54 1581
8/2/2012 15.90 16.14 15.10 16.03 804
8/1/2012 17.09 17.23 16.01 16.03 857
7/31/2012 17.36 17.52 16.82 16.95 616
7/30/2012 17.62 17.86 17.25 17.38 444
7/27/2012 16.88 17.67 16.80 17.56 949
7/26/2012 17.22 17.31 16.75 16.78 640
7/25/2012 16.82 16.84 16.53 16.82 584
7/24/2012 16.95 16.95 16.50 16.65 464
7/23/2012 17.02 17.07 16.80 16.86 651
7/20/2012 17.24 17.80 17.20 17.45 775
7/19/2012 18.06 18.15 17.66 17.67 674
7/18/2012 18.04 18.39 17.86 18.00 975
7/17/2012 17.88 18.20 17.63 18.05 605
7/16/2012 17.68 18.07 17.61 17.76 850
7/13/2012 17.10 17.85 16.90 17.71 615
7/12/2012 16.67 17.19 16.39 17.01 726
7/11/2012 16.77 16.95 16.60 16.81 742
7/10/2012 17.51 17.58 16.73 16.77 678
7/9/2012 17.48 17.69 17.27 17.33 625
7/6/2012 17.51 17.81 17.42 17.58 687
7/5/2012 18.13 18.32 17.62 17.75 722
7/3/2012 17.70 18.33 17.56 18.19 743
7/2/2012 16.88 17.76 16.79 17.74 1163
6/29/2012 16.46 16.98 16.36 16.83 1651
6/28/2012 15.77 16.23 15.75 16.02 292
6/27/2012 15.67 16.08 15.67 15.95 686
6/26/2012 15.88 15.93 15.46 15.61 1026
6/25/2012 16.19 16.27 15.74 15.84 989
6/22/2012 15.95 16.61 15.80 16.56 1224
6/21/2012 16.77 16.77 15.68 15.78 868
6/20/2012 16.79 17.00 16.57 16.70 355
6/19/2012 16.60 17.02 16.10 16.84 1533
6/18/2012 16.44 16.59 16.23 16.49 698
6/15/2012 16.11 16.65 15.98 16.60 1240
6/14/2012 15.53 16.06 15.53 16.04 585
6/13/2012 15.63 15.92 15.35 15.46 678
6/12/2012 15.42 15.71 15.08 15.69 777
6/11/2012 15.87 15.87 15.29 15.31 1050
6/8/2012 15.18 15.72 15.02 15.65 585
6/7/2012 15.23 15.51 15.17 15.24 845
6/6/2012 14.66 14.96 14.55 14.96 914
6/5/2012 14.49 14.67 14.40 14.51 1147
6/4/2012 14.74 14.91 14.42 14.60 785
6/1/2012 14.77 15.55 14.56 14.61 1423
5/31/2012 15.08 15.23 14.59 15.21 2247
5/30/2012 15.27 15.37 15.00 15.02 923
5/29/2012 15.24 15.56 15.13 15.50 838
5/25/2012 15.12 15.16 14.95 15.03 587
5/24/2012 15.05 15.17 14.74 15.12 859
5/23/2012 14.95 15.13 14.59 15.04 500
5/22/2012 14.85 15.25 14.76 15.16 1440
5/21/2012 14.48 14.92 14.24 14.89 713
5/18/2012 14.63 14.83 14.38 14.44 902
5/17/2012 14.81 14.94 14.63 14.64 1032
5/16/2012 15.14 15.17 14.78 14.79 610
5/15/2012 14.99 15.35 14.89 15.01 750
5/14/2012 15.29 15.29 14.96 14.96 758
5/11/2012 15.76 15.93 15.39 15.50 970
5/10/2012 16.14 16.14 15.83 15.97 1039
5/9/2012 16.22 16.22 15.91 16.01 1180
5/8/2012 17.00 17.00 16.28 16.48 1761
5/7/2012 17.41 17.50 17.01 17.13 1070
5/4/2012 16.72 18.08 16.72 17.53 2007
5/3/2012 17.09 17.22 16.62 16.83 720
5/2/2012 16.83 17.34 16.83 17.12 1130
5/1/2012 17.16 17.69 16.91 16.94 1337
4/30/2012 17.96 17.96 17.06 17.20 780
4/27/2012 17.92 18.13 17.67 18.04 847
4/26/2012 17.84 18.03 17.74 17.82 768
4/25/2012 17.69 18.06 17.65 17.88 1005
4/24/2012 16.99 17.45 16.86 17.38 969
4/23/2012 17.15 17.15 16.79 16.99 964
4/20/2012 17.63 17.70 17.40 17.52 1116
4/19/2012 17.73 17.87 17.18 17.40 1045
4/18/2012 18.07 18.21 17.70 17.73 923
4/17/2012 17.60 18.51 17.60 18.25 988
4/16/2012 17.59 17.59 17.04 17.39 616
4/13/2012 17.70 17.70 17.32 17.46 864
4/12/2012 17.46 17.99 17.38 17.84 911
4/11/2012 17.01 17.41 16.81 17.41 929
4/10/2012 17.48 17.50 16.71 16.79 1491
4/9/2012 17.60 17.61 17.01 17.50 1456
4/5/2012 17.89 18.09 17.89 18.03 609
4/4/2012 18.19 18.36 17.89 18.01 933
4/3/2012 18.45 18.65 18.33 18.48 863
4/2/2012 17.65 18.46 17.65 18.46 1528
3/30/2012 17.94 17.94 17.61 17.66 1295
3/29/2012 17.65 17.80 17.51 17.57 850
3/28/2012 17.87 17.96 17.55 17.82 830
3/27/2012 17.99 18.14 17.80 17.82 652
3/26/2012 17.58 17.99 17.48 17.98 886
3/23/2012 17.20 17.36 17.09 17.31 989
3/22/2012 17.71 17.81 17.12 17.24 1038
3/21/2012 17.86 18.05 17.76 17.95 747
3/20/2012 18.06 18.13 17.84 17.86 1547
3/19/2012 18.10 18.50 18.03 18.27 1069
3/16/2012 17.50 18.20 17.50 18.14 2589
3/15/2012 17.41 17.65 17.20 17.53 1136
3/14/2012 17.25 17.45 17.20 17.39 1414
Marketplace
Trading Center