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
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
12/18/201223.0023.4122.9223.38153,312
12/17/201222.6023.0522.3223.00357,829
12/14/201222.6322.8322.2522.46109,441
12/13/201224.0124.0122.6122.74360,233
12/12/201223.8423.8422.9122.99364,414
12/11/201223.1623.7222.8123.68385,353
12/10/201223.0523.0522.7922.94145,113
12/7/201223.3523.4022.6823.01250,470
12/6/201223.3923.4222.9723.26174,775
12/5/201223.1223.5322.7423.44196,246
12/4/201223.0123.4622.8822.99163,825
12/3/201222.8123.1522.5723.03239,637
11/30/201221.9622.6621.9522.62225,383
11/29/201221.9922.7221.9722.00309,300
11/28/201221.4221.7521.0721.69144,834
11/27/201221.6121.9921.3421.50169,672
11/26/201221.2321.6821.2321.68182,121
11/23/201221.6921.6921.1921.34128,834
11/21/201221.7921.7921.3321.5667,362
11/20/201221.9222.0621.4221.74172,350
11/19/201221.8022.2221.4121.89231,200
11/16/201220.5421.3220.1921.26295,351
11/15/201220.2320.7320.0020.64208,624
11/14/201221.0921.0919.9620.25385,266
11/13/201221.1421.5220.9620.98128,811
11/12/201221.6221.7221.1321.21278,444
11/9/201221.6822.1021.0321.46202,327
11/8/201223.3123.3121.5721.73243,912
11/7/201222.5223.3322.5223.01445,238
11/6/201223.0023.0422.6122.83659,697
11/5/201222.7722.9822.1422.88243,828
11/2/201223.1923.9422.6822.69194,899
11/1/201222.5023.1122.5022.85233,836
10/31/201222.9222.9922.3222.45134,773
10/26/201223.2723.4822.7222.97132,845
10/25/201223.3623.4022.7623.33164,090
10/24/201223.3123.3122.9123.00145,539
10/23/201223.2623.7523.0823.16142,569
10/22/201223.7224.1323.5623.62155,483
10/19/201223.8724.1323.6423.79629,801
10/18/201224.0024.1223.8623.97641,559
10/17/201224.4024.7223.8424.021,024,000
10/16/201223.1923.2622.8622.9388,709
10/15/201222.8423.1922.7322.9485,334
10/12/201223.0123.2622.7322.81239,260
10/11/201222.5822.6822.3722.68311,318
10/10/201222.3422.6122.2522.30183,243
10/9/201222.6622.8422.3322.33145,691
10/8/201222.9922.9922.7022.7268,860
10/5/201223.2123.3422.8123.08211,291
10/4/201222.9823.1222.4022.99276,245
10/3/201221.3023.1721.1622.741,267,343
10/2/201221.0521.2620.8621.06129,866
10/1/201221.3721.4420.8820.99278,292
9/28/201221.2821.4820.9220.94260,835
9/27/201221.0721.6321.0721.40508,980
9/26/201221.1121.4420.8320.95321,433
9/25/201221.0721.5020.9321.07471,871
9/24/201220.4220.8220.4120.80342,273
9/21/201221.1021.1120.4420.59186,738
9/20/201220.7921.0520.7920.89107,186
9/19/201221.2321.2320.8720.9959,289
9/18/201221.1621.2821.1221.2088,252
9/17/201221.2421.3621.0021.2880,153
9/14/201221.5021.7421.2921.30178,037
9/13/201221.0021.5720.9221.40204,369
9/12/201221.3321.3320.7521.0080,620
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
Trading Center