EMERITUS $25.03

down -0.17


24/5/2013 04:24 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
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
5/19/2011 22.46 22.65 21.98 22.41 688
5/18/2011 21.88 22.38 21.64 22.26 773
5/17/2011 21.95 22.30 21.69 21.83 1060
5/16/2011 22.61 22.68 21.82 22.14 1616
5/13/2011 23.28 23.35 22.50 22.67 1379
5/12/2011 23.16 23.90 23.14 23.22 2350
5/11/2011 23.34 23.46 23.02 23.32 1220
5/10/2011 22.92 23.54 22.70 23.45 1352
5/9/2011 22.62 23.22 22.24 22.75 1330
5/6/2011 23.36 23.39 22.50 22.71 2035
5/5/2011 23.00 23.69 22.92 23.21 704
5/4/2011 23.39 23.51 23.02 23.20 730
5/3/2011 23.75 24.08 23.19 23.40 820
5/2/2011 24.60 24.72 23.74 23.78 840
4/29/2011 25.55 25.55 24.22 24.51 2480
4/28/2011 24.98 25.57 24.90 25.46 694
4/27/2011 24.69 25.22 24.55 25.02 683
4/26/2011 24.43 25.05 24.23 24.69 661
4/25/2011 24.49 24.56 24.22 24.39 561
4/21/2011 24.92 24.92 24.43 24.61 382
4/20/2011 24.63 24.83 24.32 24.67 1026
4/19/2011 24.21 24.41 23.87 24.14 497
4/18/2011 24.02 24.25 23.76 24.12 597
4/15/2011 23.92 24.72 23.89 24.48 1158
4/14/2011 24.10 24.48 23.90 23.99 1899
4/13/2011 24.30 24.53 23.93 24.36 1258
4/12/2011 24.49 24.58 24.06 24.15 865
4/11/2011 24.92 25.07 24.37 24.61 1152
4/8/2011 25.34 25.45 24.74 24.84 723
4/7/2011 25.61 25.70 25.06 25.14 1116
4/6/2011 25.65 25.79 25.30 25.62 3412
4/5/2011 25.79 26.11 25.43 25.57 2084
4/4/2011 25.52 26.35 25.42 25.89 2570
4/1/2011 25.50 25.85 25.34 25.49 2712
3/31/2011 25.92 26.12 25.15 25.46 3967
3/30/2011 25.95 26.23 25.81 25.90 918
3/29/2011 25.72 26.17 25.47 25.85 620
3/28/2011 25.52 25.94 25.48 25.70 637
3/25/2011 25.19 25.93 25.02 25.32 858
3/24/2011 25.08 25.08 24.50 25.02 943
3/23/2011 25.10 25.10 24.37 24.92 983
3/22/2011 25.55 25.69 25.07 25.22 431
3/21/2011 25.00 25.96 25.00 25.55 1069
3/18/2011 24.50 24.93 24.14 24.83 2496
3/17/2011 25.24 25.24 24.15 24.26 1408
3/16/2011 25.09 25.23 24.55 24.75 1645
3/15/2011 24.06 25.35 24.06 25.20 1428
3/14/2011 24.64 25.07 24.35 24.70 1715
3/11/2011 24.80 25.31 24.52 25.00 2231
3/10/2011 25.06 25.31 24.70 25.05 1712
3/9/2011 24.64 25.57 24.64 25.47 2567
3/8/2011 23.97 24.62 23.93 24.50 2652
3/7/2011 23.94 24.26 22.95 23.89 1560
3/4/2011 24.00 24.37 23.51 23.85 1331
3/3/2011 23.72 24.19 23.58 24.05 1301
3/2/2011 23.48 23.71 23.19 23.43 1643
3/1/2011 23.55 23.80 23.20 23.53 2609
2/28/2011 23.74 24.14 23.04 23.53 2005
2/25/2011 22.50 23.89 22.35 23.59 3818
2/24/2011 21.23 22.41 21.23 22.41 3460
2/23/2011 21.16 21.70 20.77 21.25 1511
2/22/2011 21.19 22.03 20.91 21.17 1690
2/18/2011 21.53 22.14 21.11 21.48 1759
2/17/2011 20.61 21.42 20.55 21.36 1212
2/16/2011 20.74 20.79 20.52 20.66 572
2/15/2011 20.74 21.07 20.42 20.62 564
2/14/2011 20.89 21.26 20.75 20.89 394
2/11/2011 20.60 21.13 20.60 20.98 1149
2/10/2011 20.61 22.43 20.00 20.75 2075
2/9/2011 20.71 20.99 20.36 20.78 497
2/8/2011 20.33 20.88 20.33 20.85 1306
2/7/2011 20.18 20.63 20.12 20.41 1448
2/4/2011 20.10 20.21 19.76 20.21 1087
2/3/2011 19.70 20.21 19.41 19.99 694
2/2/2011 19.55 19.98 19.45 19.78 490
2/1/2011 19.28 20.02 19.08 19.67 1817
1/31/2011 19.01 19.34 18.61 19.10 831
1/28/2011 19.66 19.76 18.77 18.91 1228
1/27/2011 19.84 20.65 19.67 19.75 1153
1/26/2011 19.58 20.10 19.42 19.81 831
1/25/2011 19.30 19.59 18.96 19.48 786
1/24/2011 19.96 20.03 19.35 19.39 895
1/21/2011 20.03 20.23 19.80 19.89 910
1/20/2011 20.00 20.36 19.50 19.89 1135
1/19/2011 20.92 20.97 19.94 20.13 1421
1/18/2011 20.81 21.01 20.57 21.00 736
1/14/2011 20.81 21.00 20.71 20.93 640
1/13/2011 20.85 21.01 20.40 20.76 907
1/12/2011 20.74 20.81 20.44 20.78 1169
1/11/2011 20.51 20.64 20.12 20.48 889
1/10/2011 20.02 20.58 19.93 20.33 1200
1/7/2011 20.46 20.50 19.59 20.14 686
1/6/2011 20.58 20.58 20.03 20.36 707
1/5/2011 19.58 20.66 19.58 20.50 2307
1/4/2011 20.56 20.58 19.45 19.58 1953
Marketplace
Trading Center