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
5/14/201326.6726.9926.5726.82315,840
5/13/201327.5727.6326.4326.56784,180
5/10/201327.8828.2227.6127.84309,848
5/9/201327.6727.8027.4127.60310,969
5/8/201327.1127.6326.8127.63319,220
5/7/201326.7627.0826.7127.07212,919
5/6/201326.1426.7226.0526.72358,705
5/3/201327.0127.0125.7126.23792,637
5/2/201325.3726.8625.2726.74777,772
5/1/201325.5425.8225.1725.25452,255
4/30/201325.2425.7125.0825.70409,696
4/29/201324.9325.5524.9225.33372,834
4/26/201324.9024.9324.3524.79697,683
4/25/201325.2825.3824.8724.92275,218
4/24/201325.3625.4925.0725.14143,528
4/23/201325.2825.4824.9125.41132,180
4/22/201325.5725.5924.8925.12257,424
4/19/201324.7625.6424.6125.57346,808
4/18/201325.4725.4724.3024.66644,884
4/17/201325.8025.9924.8225.37671,898
4/16/201326.4726.4725.4226.04533,142
4/15/201327.1227.1226.0726.26568,643
4/12/201327.0827.4127.0127.24280,621
4/11/201326.9927.4326.8927.25290,175
4/10/201326.4927.0826.3627.06343,657
4/9/201326.0426.6025.8226.45290,930
4/8/201325.7326.0625.3226.05277,627
4/5/201325.5625.8525.4225.76242,842
4/4/201325.9726.1125.3526.09380,737
4/3/201327.1527.1925.7326.01679,199
4/2/201327.8727.8727.0827.15325,271
4/1/201327.8327.9927.6027.86455,348
3/28/201327.7327.9927.6727.79202,724
3/27/201327.0527.7027.0127.61490,416
3/26/201326.8427.1726.8027.17240,850
3/25/201326.8627.0726.7126.76296,680
3/22/201327.0727.1226.6326.85527,499
3/21/201327.0427.3526.8426.88511,554
3/20/201327.2927.5226.9327.16482,262
3/19/201326.8927.4026.7427.19463,504
3/18/201326.3926.7726.1526.68496,876
3/15/201327.0327.1426.6726.75650,272
3/14/201327.4727.7426.8527.00933,742
3/13/201327.3027.4826.6627.484,976,940
3/12/201330.2730.2727.4427.54962,350
3/11/201330.4130.9530.2630.56233,774
3/8/201330.3030.5529.9330.42239,276
3/7/201329.1630.0828.8430.04187,941
3/6/201329.4929.5228.9529.07136,868
3/5/201329.1029.3528.8329.35237,912
3/4/201328.5329.0328.3928.84213,423
3/1/201328.1328.9027.2828.52369,293
2/28/201328.4228.7828.2528.49108,906
2/27/201328.0228.6827.9828.55154,365
2/26/201327.6628.1527.3628.11195,140
2/25/201328.4928.5027.3427.35184,251
2/22/201328.0228.2727.8928.26188,999
2/21/201327.9728.1727.6927.80277,827
2/20/201328.2828.4927.9928.04159,917
2/19/201327.8328.3427.7728.33180,623
2/15/201327.9628.3727.7927.82163,671
2/14/201328.1728.4627.9227.98226,145
2/13/201328.0428.3427.8528.33283,594
2/12/201327.2528.2127.1828.09355,061
2/11/201327.2627.3226.9927.1471,963
2/8/201327.1227.5727.1227.34108,761
2/7/201327.3327.3426.7527.1586,009
2/6/201327.1727.4027.0527.3999,799
2/5/201326.8427.4526.8127.3297,444
2/4/201327.0327.3926.5926.6596,661
2/1/201327.2727.4627.0427.28239,017
1/31/201326.7627.2426.7527.08185,596
1/30/201327.1227.2626.7626.87134,910
1/29/201327.2827.5126.9427.17115,434
1/28/201327.6027.6027.2527.39269,874
1/25/201326.9827.7426.9327.64194,210
1/24/201327.0027.3726.5926.79310,551
1/23/201327.0527.1226.9326.98138,149
1/22/201327.1427.3326.9827.14241,201
1/18/201327.0127.3827.0127.15331,698
1/17/201326.8627.3126.8026.97226,073
1/16/201326.7827.0926.6826.80142,269
1/15/201326.2027.0026.0426.95194,706
1/14/201326.0126.3825.9526.3689,611
1/11/201325.9426.0425.7026.0482,020
1/10/201325.8726.0025.5725.9076,087
1/9/201326.0526.2225.6225.70100,049
1/8/201325.4025.9625.2625.91347,850
1/7/201325.1225.5025.1225.48117,560
1/4/201325.4925.6024.8325.31115,716
1/3/201325.0925.4624.9125.30145,068
1/2/201325.3125.4624.8625.10197,716
12/31/201223.6924.8323.4124.72224,595
12/28/201223.4024.1123.4023.70101,411
12/27/201223.7623.9123.1523.62115,881
12/26/201223.8624.0023.7123.78147,756
12/24/201223.9523.9723.7223.8585,937
12/21/201223.5024.0723.4024.03393,177
12/20/201223.1423.7523.0623.72221,869
12/19/201223.3523.3622.7423.17130,868
Trading Center