EMERITUS $24.39

down -0.35


19/6/2013 04:19 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
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
3/13/2012 17.05 17.25 16.94 17.25 1877
3/12/2012 17.33 17.33 16.87 16.95 1290
3/9/2012 16.96 17.75 16.96 17.31 1465
3/8/2012 17.11 17.18 16.86 16.97 1110
3/7/2012 16.93 17.11 16.75 16.93 1703
3/6/2012 17.40 17.54 16.79 16.95 770
3/5/2012 17.66 17.71 17.40 17.64 634
3/2/2012 18.19 18.29 17.44 17.74 1333
3/1/2012 18.43 18.69 18.14 18.20 840
2/29/2012 19.08 19.32 18.43 18.46 1051
2/28/2012 19.18 19.30 18.93 18.99 870
2/27/2012 18.89 19.32 18.75 19.12 959
2/24/2012 18.99 19.04 18.82 18.97 563
2/23/2012 18.54 19.23 18.54 19.05 1430
2/22/2012 18.54 18.76 18.30 18.49 1264
2/21/2012 18.92 19.07 18.46 18.57 1013
2/17/2012 19.29 19.58 18.82 18.97 1202
2/16/2012 18.16 19.25 18.16 19.20 874
2/15/2012 18.61 18.61 18.00 18.10 554
2/14/2012 18.51 18.67 18.25 18.45 816
2/13/2012 18.71 18.76 18.47 18.57 546
2/10/2012 18.65 18.75 18.38 18.43 734
2/9/2012 19.19 19.19 18.66 18.90 444
2/8/2012 19.18 19.30 18.91 19.11 631
2/7/2012 19.30 19.37 18.97 19.20 1067
2/6/2012 19.31 19.90 19.22 19.38 1394
2/3/2012 18.42 19.68 18.37 19.48 2111
2/2/2012 18.30 18.32 17.90 18.11 1734
2/1/2012 17.68 18.52 17.59 18.28 3292
1/31/2012 17.60 17.81 17.34 17.46 873
1/30/2012 17.77 17.83 17.39 17.43 695
1/27/2012 17.59 18.19 17.59 17.99 1049
1/26/2012 18.08 18.08 17.66 17.72 809
1/25/2012 17.58 18.26 17.27 17.98 656
1/24/2012 17.00 17.73 16.77 17.63 819
1/23/2012 17.32 17.67 16.90 17.12 1556
1/20/2012 16.90 17.45 16.89 17.31 773
1/19/2012 16.46 16.98 16.24 16.94 6243
1/18/2012 15.85 16.51 15.66 16.37 1093
1/17/2012 16.07 16.07 15.56 15.85 1425
1/13/2012 15.78 16.09 15.76 15.87 767
1/12/2012 15.92 16.28 15.75 16.07 1244
1/11/2012 16.38 16.48 15.86 15.92 1505
1/10/2012 16.65 16.86 16.40 16.51 1247
1/9/2012 16.89 16.90 16.39 16.41 1269
1/6/2012 16.88 16.96 16.65 16.80 1328
1/5/2012 16.80 17.20 16.45 16.88 1276
1/4/2012 17.16 17.50 16.88 16.94 1014
1/3/2012 18.03 18.06 17.20 17.32 1782
12/30/2011 17.47 18.07 17.36 17.51 3963
12/29/2011 17.03 17.65 16.98 17.54 2280
12/28/2011 16.92 17.09 16.69 17.01 1961
12/27/2011 16.85 17.22 16.75 16.99 1189
12/23/2011 16.88 16.98 16.78 16.96 634
12/22/2011 16.45 17.08 16.37 16.84 1826
12/21/2011 16.25 16.45 16.16 16.41 1067
12/20/2011 16.32 16.45 16.24 16.40 1498
12/19/2011 16.05 16.42 15.79 15.90 1182
12/16/2011 15.63 16.03 15.63 16.00 1720
12/15/2011 15.23 15.48 14.95 15.45 1003
12/14/2011 14.89 15.22 14.88 14.92 1661
12/13/2011 15.74 16.05 14.90 15.00 1433
12/12/2011 15.79 15.83 15.35 15.58 782
12/9/2011 15.54 16.29 15.53 16.08 775
12/8/2011 16.15 16.15 15.39 15.44 826
12/7/2011 16.25 16.45 15.83 16.34 1242
12/6/2011 16.37 16.58 16.26 16.36 1333
12/5/2011 16.11 16.42 15.90 16.38 1118
12/2/2011 15.96 16.19 15.54 15.75 1378
12/1/2011 15.80 16.14 15.67 15.68 1174
11/30/2011 15.43 15.96 15.41 15.90 2425
11/29/2011 14.97 15.07 14.35 14.76 2049
11/28/2011 14.51 14.97 14.34 14.85 1381
11/25/2011 13.90 14.17 13.86 13.87 656
11/23/2011 14.15 14.43 13.88 14.00 2269
11/22/2011 14.61 14.79 14.34 14.35 3159
11/21/2011 14.50 14.79 14.37 14.60 1425
11/18/2011 14.63 14.95 14.53 14.90 979
11/17/2011 14.81 14.92 14.47 14.60 1168
11/16/2011 14.74 15.00 14.65 14.80 2737
11/15/2011 15.00 15.04 14.80 14.99 1780
11/14/2011 15.41 15.55 14.90 15.09 1387
Marketplace
Trading Center