Emeritus Corp $30.00

up +0.61


24/4/2014 04:15 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
9/11/201221.7821.7821.2221.29194,567
9/10/201221.8421.8621.5521.68169,500
9/7/201221.9521.9921.4721.8564,962
9/6/201220.9321.7620.9321.73320,901
9/5/201219.9220.8919.9220.70310,506
9/4/201220.0720.1219.6420.05146,347
8/31/201220.3320.3319.8220.0257,988
8/30/201220.0320.2019.8120.0772,012
8/29/201220.4720.4820.1120.21102,463
8/28/201220.4620.7620.2420.3283,363
8/27/201220.7420.8020.3520.5275,654
8/24/201220.2620.8920.2120.7081,328
8/23/201220.5720.7920.0520.38115,980
8/22/201220.2021.0019.9220.56312,736
8/21/201219.7920.5919.5119.5561,902
8/20/201219.4419.6919.3319.6939,351
8/17/201218.7019.5118.6019.4879,596
8/16/201218.3618.7418.2718.73155,028
8/15/201218.1818.3718.1218.3225,075
8/14/201218.5018.5018.0718.1816,441
8/13/201218.1918.4017.8118.3832,148
8/10/201218.1118.4018.0318.3161,903
8/9/201218.1018.4018.0118.2242,499
8/8/201217.8818.3417.8818.0677,466
8/7/201217.9918.0917.4718.02120,096
8/6/201217.5818.1217.5817.82156,102
8/3/201215.9117.8215.9117.54158,096
8/2/201215.9016.1415.1016.0380,367
8/1/201217.0917.2316.0116.0385,168
7/31/201217.3617.5216.8216.9561,552
7/30/201217.6217.8617.2517.3844,371
7/27/201216.8817.6716.8017.5694,816
7/26/201217.2217.3116.7516.7864,051
7/25/201216.8216.8416.5316.8258,400
7/24/201216.9516.9516.5016.6546,380
7/23/201217.0217.0716.8016.8665,091
7/20/201217.2417.8017.2017.4577,421
7/19/201218.0618.1517.6617.6767,398
7/18/201218.0418.3917.8618.0097,470
7/17/201217.8818.2017.6318.0560,431
7/16/201217.6818.0717.6117.7684,933
7/13/201217.1017.8516.9017.7161,436
7/12/201216.6717.1916.3917.0172,557
7/11/201216.7716.9516.6016.8174,188
7/10/201217.5117.5816.7316.7767,787
7/9/201217.4817.6917.2717.3362,473
7/6/201217.5117.8117.4217.5868,666
7/5/201218.1318.3217.6217.7572,114
7/3/201217.7018.3317.5618.1974,214
7/2/201216.8817.7616.7917.74116,286
6/29/201216.4616.9816.3616.83165,015
6/28/201215.7716.2315.7516.0229,133
6/27/201215.6716.0815.6715.9568,561
6/26/201215.8815.9315.4615.61102,583
6/25/201216.1916.2715.7415.8498,872
6/22/201215.9516.6115.8016.56122,625
6/21/201216.7716.7715.6815.7886,737
6/20/201216.7917.0016.5716.7035,444
6/19/201216.6017.0216.1016.84153,291
6/18/201216.4416.5916.2316.4969,792
6/15/201216.1116.6515.9816.60124,068
6/14/201215.5316.0615.5316.0458,460
6/13/201215.6315.9215.3515.4660,544
6/12/201215.4215.7115.0815.6977,682
6/11/201215.8715.8715.2915.31104,932
6/8/201215.1815.7215.0215.6558,495
6/7/201215.2315.5115.1715.2484,407
6/6/201214.6614.9614.5514.9691,401
6/5/201214.4914.6714.4014.51114,667
6/4/201214.7414.9114.4214.6078,494
6/1/201214.7715.5514.5614.61143,422
5/31/201215.0815.2314.5915.21224,808
5/30/201215.2715.3715.0015.0292,255
5/29/201215.2415.5615.1315.5084,105
5/25/201215.1215.1614.9515.0358,679
5/24/201215.0515.1714.7415.1285,866
5/23/201214.9515.1314.5915.0450,428
5/22/201214.8515.2514.7615.16143,919
5/21/201214.4814.9214.2414.8971,203
5/18/201214.6314.8314.3814.4490,202
5/17/201214.8114.9414.6314.64103,108
5/16/201215.1415.1714.7814.7960,932
5/15/201214.9915.3514.8915.0174,999
5/14/201215.2915.2914.9614.9675,786
5/11/201215.7615.9315.3915.5096,916
5/10/201216.1416.1415.8315.97103,887
5/9/201216.2216.2215.9116.01117,986
5/8/201217.0017.0016.2816.48176,065
5/7/201217.4117.5017.0117.13106,893
5/4/201216.7218.0816.7217.53201,175
5/3/201217.0917.2216.6216.8372,296
5/2/201216.8317.3416.8317.12113,294
5/1/201217.1617.6916.9116.94133,670
4/30/201217.9618.0117.0617.2078,438
4/27/201217.9218.1317.6718.0484,886
4/26/201217.8418.0317.7417.8276,760
4/25/201217.6918.0617.6517.88100,437
4/24/201216.9917.4516.8617.3896,844
4/23/201217.1517.1516.7916.9996,352
4/20/201217.6317.7017.4017.52111,535
Trading Center