Emeritus Corp $34.01

up +0.14


29/7/2014 11:00 AM  |  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
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
4/19/201217.7317.8717.1817.40104,434
4/18/201218.0718.2117.7017.7392,277
4/17/201217.6018.5117.6018.2598,762
4/16/201217.5917.5917.0417.3961,561
4/13/201217.7017.7017.3217.4686,480
4/12/201217.4617.9917.3817.8491,074
4/11/201217.0117.4116.8117.4192,859
4/10/201217.4817.5016.7116.79149,035
4/9/201217.6017.6117.0117.50145,545
4/5/201217.8918.0917.8918.0360,871
4/4/201218.1918.3617.8918.0193,254
4/3/201218.4518.6518.3318.4886,261
4/2/201217.6518.4617.6518.46152,762
3/30/201217.9417.9417.6117.66129,420
3/29/201217.6517.8017.5117.5784,956
3/28/201217.8717.9617.5517.8282,991
3/27/201217.9918.1417.8017.8265,166
3/26/201217.5817.9917.4817.9888,509
3/23/201217.2017.3617.0917.3198,895
3/22/201217.7117.8117.1217.24103,743
3/21/201217.8618.0517.7617.9574,673
3/20/201218.0618.1317.8417.86154,642
3/19/201218.1018.5018.0318.27106,868
3/16/201217.5018.2017.5018.14258,893
3/15/201217.4117.6517.2017.53113,725
3/14/201217.2517.4517.2017.39141,325
3/13/201217.0517.2516.9417.25187,701
3/12/201217.3317.3316.8716.95128,968
3/9/201216.9617.7516.9617.31146,440
3/8/201217.1117.1816.8616.97110,956
Trading Center