EMERITUS $25.99

down -0.15


17/5/2013 04:17 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
10/12/2011 16.26 17.61 16.26 17.39 1702
10/11/2011 15.39 16.20 15.29 16.11 894
10/10/2011 15.24 15.59 15.15 15.49 1664
10/7/2011 15.55 15.84 14.79 14.86 2095
10/6/2011 14.73 15.60 14.73 15.51 1150
10/5/2011 14.35 14.87 14.07 14.86 1398
10/4/2011 13.43 14.65 13.36 14.37 2206
10/3/2011 13.93 14.23 13.53 13.64 3674
9/30/2011 14.38 14.85 14.07 14.10 1978
9/29/2011 14.47 14.70 14.21 14.68 2080
9/28/2011 14.96 15.11 14.04 14.05 1313
9/27/2011 14.89 15.42 14.66 14.97 1897
9/26/2011 14.36 14.59 13.95 14.50 1187
9/23/2011 13.68 14.24 13.56 14.19 1543
9/22/2011 14.08 14.28 13.50 13.71 2296
9/21/2011 15.79 15.79 14.54 14.58 1584
9/20/2011 16.66 16.66 15.70 15.75 1406
9/19/2011 16.93 17.04 16.32 16.51 2153
9/16/2011 16.56 17.38 16.50 17.36 2196
9/15/2011 16.39 16.50 15.96 16.44 868
9/14/2011 15.87 16.51 15.44 16.19 1635
9/13/2011 15.24 15.77 15.19 15.67 1074
9/12/2011 14.91 15.21 14.66 15.15 2249
9/9/2011 15.80 15.84 14.99 15.17 2143
9/8/2011 16.35 16.90 15.80 15.80 1083
9/7/2011 15.65 16.56 15.53 16.52 1781
9/6/2011 14.99 15.39 14.91 15.33 1972
9/2/2011 16.30 16.48 15.48 15.51 1424
9/1/2011 17.52 17.67 16.63 16.77 1380
8/31/2011 17.53 18.22 17.37 17.49 2744
8/30/2011 17.10 17.54 16.94 17.42 2475
8/29/2011 16.38 17.29 16.35 17.24 2310
8/26/2011 15.65 16.31 15.33 16.15 2765
8/25/2011 16.54 16.69 15.67 15.70 2875
8/24/2011 15.77 16.42 15.77 16.35 1319
8/23/2011 15.00 15.88 14.70 15.87 2230
8/22/2011 15.32 15.56 14.80 14.86 2235
8/19/2011 14.59 15.09 14.42 14.87 3642
8/18/2011 15.45 15.57 14.78 14.86 2676
8/17/2011 16.00 16.27 15.59 15.89 1127
8/16/2011 16.02 16.22 15.63 15.95 1323
8/15/2011 15.84 16.37 15.55 16.26 2991
8/12/2011 15.16 15.74 14.73 15.66 2127
8/11/2011 14.94 15.35 14.60 14.90 6173
8/10/2011 14.86 15.44 14.84 14.87 4699
8/9/2011 15.93 15.93 14.37 15.34 7221
8/8/2011 15.85 16.87 15.04 15.47 5430
8/5/2011 17.87 18.40 14.88 17.25 6018
8/4/2011 19.24 19.25 18.11 18.19 5405
8/3/2011 19.00 19.62 18.90 19.52 2068
8/2/2011 18.87 19.47 18.85 19.00 2302
8/1/2011 19.65 19.65 18.59 19.00 2689
7/29/2011 19.36 20.01 19.30 19.65 833
7/28/2011 19.62 20.05 19.55 19.61 621
7/27/2011 20.18 20.37 19.23 19.56 3446
7/26/2011 20.67 20.74 20.33 20.35 757
7/25/2011 20.49 20.89 20.33 20.64 841
7/22/2011 21.04 21.09 20.78 20.91 355
7/21/2011 20.60 21.15 20.30 21.05 874
7/20/2011 20.40 20.56 20.28 20.48 1163
7/19/2011 20.34 20.48 19.97 20.34 1083
7/18/2011 20.59 20.68 19.92 20.17 1052
7/15/2011 20.65 21.07 20.49 20.74 1603
7/14/2011 21.35 21.47 20.38 20.51 1053
7/13/2011 21.10 21.98 21.01 21.26 1323
7/12/2011 21.00 21.68 20.92 20.98 1715
7/11/2011 21.86 22.20 21.00 21.09 1550
7/8/2011 22.13 22.29 21.79 22.24 998
7/7/2011 22.05 22.88 21.92 22.40 5271
7/6/2011 21.50 22.16 21.50 21.85 2104
7/5/2011 21.34 21.51 21.16 21.47 1121
7/1/2011 21.24 21.43 21.02 21.31 1449
6/30/2011 21.41 21.56 21.20 21.25 932
6/29/2011 21.62 21.72 21.10 21.37 841
6/28/2011 20.91 21.65 20.77 21.52 1391
6/27/2011 20.10 21.01 19.90 20.88 1518
6/24/2011 20.31 20.46 19.76 20.04 8869
6/23/2011 20.13 20.53 19.61 20.25 1581
6/22/2011 20.46 21.00 20.38 20.45 1102
6/21/2011 20.23 20.96 20.23 20.61 1333
6/20/2011 19.68 20.13 19.63 20.02 1418
6/17/2011 20.14 20.41 19.57 19.78 1977
6/16/2011 19.83 20.43 19.58 20.00 1324
6/15/2011 19.97 20.34 19.64 19.85 1098
6/14/2011 20.10 20.45 19.93 20.20 1177
6/10/2011 19.60 19.94 19.36 19.80 3340
6/9/2011 19.84 19.92 19.63 19.75 1259
6/8/2011 19.88 20.12 19.56 19.75 1822
6/7/2011 20.56 20.56 19.81 19.99 2557
6/6/2011 21.18 21.18 19.59 20.38 6765
6/3/2011 21.53 21.78 21.07 21.16 1409
6/2/2011 22.21 22.28 21.71 21.94 975
6/1/2011 23.34 23.37 22.05 22.22 1612
5/31/2011 23.03 23.41 22.79 23.40 1670
5/27/2011 22.96 23.07 22.48 22.74 1059
5/26/2011 22.05 22.96 21.86 22.82 1435
5/25/2011 21.66 22.30 21.61 22.15 753
5/24/2011 21.83 21.97 21.68 21.75 1027
5/23/2011 21.76 22.08 21.46 21.78 555
5/20/2011 22.35 22.69 21.98 22.15 1400
Marketplace
Trading Center