Emeritus Corp $33.00

up +0.85


11/7/2014 04:02 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
2/21/201218.9219.0718.4618.57101,289
2/17/201219.2919.5818.8218.97122,292
2/16/201218.1619.2518.1619.2087,698
2/15/201218.6118.6118.0018.1055,369
2/14/201218.5118.6718.2518.4581,521
2/13/201218.7118.7618.4718.5754,576
2/10/201218.6518.7518.3818.4373,352
2/9/201219.1919.1918.6618.9044,368
2/8/201219.1819.3018.9119.1163,063
2/7/201219.3019.3718.9719.20106,685
2/6/201219.3119.9019.2219.38139,358
2/3/201218.4219.6818.3719.48211,056
2/2/201218.3018.3217.9018.11173,371
2/1/201217.6818.5217.5918.28329,139
1/31/201217.6017.8117.3417.4687,231
1/30/201217.7717.8317.3917.4369,458
1/27/201217.5918.1917.5917.99104,829
1/26/201218.0818.0817.6617.7280,834
1/25/201217.5818.2617.2717.9865,562
1/24/201217.0017.7316.7717.6381,901
1/23/201217.3217.6716.9017.12155,552
1/20/201216.9017.4516.8917.3177,287
1/19/201216.4616.9815.8016.94624,212
1/18/201215.8516.5115.6616.37109,262
1/17/201216.0716.0715.5615.85142,418
1/13/201215.7816.0915.7615.8776,699
1/12/201215.9216.2815.7516.07124,323
1/11/201216.3816.4815.8615.92150,467
1/10/201216.6516.8616.4016.51124,628
1/9/201216.8916.9016.3916.41126,860
1/6/201216.8816.9616.6516.80132,777
1/5/201216.8017.2016.4516.88127,544
1/4/201217.1617.5016.8816.94101,311
1/3/201218.0318.0617.2017.32178,159
12/30/201117.4718.0717.3617.51396,207
12/29/201117.0317.6516.9817.54227,942
12/28/201116.9217.0916.6917.01196,047
12/27/201116.8517.2216.7516.99118,887
12/23/201116.8816.9816.7816.9663,398
12/22/201116.4517.0816.3716.84182,516
12/21/201116.2516.4516.1616.41106,624
12/20/201116.3216.4516.2416.40149,792
12/19/201116.0516.4215.7915.90118,167
12/16/201115.6316.0315.6316.00171,921
12/15/201115.2315.4814.9515.45100,269
12/14/201114.8915.2214.8814.92166,054
12/13/201115.7416.0514.9015.00143,273
12/12/201115.7915.8315.3515.5878,162
12/9/201115.5416.2915.5316.0877,406
12/8/201116.1516.1515.3915.4482,560
12/7/201116.2516.4515.8316.34124,191
12/6/201116.3716.5816.2616.36133,210
12/5/201116.1116.4215.9016.38111,735
12/2/201115.9616.1915.5415.75137,713
12/1/201115.8016.1415.6715.68117,302
11/30/201115.4315.9615.4115.90242,436
11/29/201114.9715.0714.3514.76204,873
11/28/201114.5114.9714.3414.85138,072
11/25/201113.9014.1713.8613.8765,504
11/23/201114.1514.4313.8814.00226,878
11/22/201114.6114.7914.3414.35315,853
11/21/201114.5014.7914.3714.60142,422
11/18/201114.6314.9514.5314.9097,851
11/17/201114.8114.9214.4714.60116,791
11/16/201114.7415.0014.6514.80273,617
11/15/201115.0015.0414.8014.99177,903
11/14/201115.4115.5514.9015.09138,658
11/11/201115.3615.6615.3615.55179,221
11/10/201115.4315.5514.9515.12113,119
11/9/201115.2215.2315.0415.07233,063
11/8/201115.6415.8915.2015.75169,595
11/7/201115.7715.8014.9515.45212,618
11/4/201116.4216.4215.3015.85276,258
11/3/201117.3517.3516.8716.90225,788
11/2/201116.7817.2216.6917.13126,333
11/1/201116.8617.1716.2116.42279,407
10/31/201118.1418.2417.7017.71134,352
10/28/201118.5618.8518.4618.55137,181
10/27/201118.0018.9717.9118.38395,597
10/26/201118.0018.0017.5517.94301,686
10/25/201118.1918.6117.6517.78181,529
10/24/201117.6718.5117.6418.44173,827
10/21/201117.1517.6917.0617.67193,113
10/20/201117.2617.2616.5116.95118,029
10/19/201117.6817.8917.1517.23131,230
10/18/201117.0618.4216.8317.78160,479
10/17/201117.7517.8516.8916.9499,196
10/14/201117.5518.0317.3518.0094,775
10/13/201117.2117.4016.9417.32153,719
10/12/201116.2617.6116.2617.39170,108
10/11/201115.3916.2015.2916.1189,323
10/10/201115.2415.5915.1515.49166,377
10/7/201115.5515.8414.7914.86209,459
10/6/201114.7315.6014.7315.51115,332
10/5/201114.3514.8714.0714.86139,769
10/4/201113.4314.6513.3614.37220,570
10/3/201113.9314.2313.5313.64367,339
9/30/201114.3814.8514.0714.10197,769
9/29/201114.4714.7014.2114.68207,991
9/28/201114.9615.1114.0414.05131,206
Trading Center