Emeritus Corp $33.46

down -0.13


30/7/2014 04:03 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
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
9/27/201114.8915.4214.6614.97189,686
9/26/201114.3614.5913.9514.50118,654
9/23/201113.6814.2413.5614.19154,301
9/22/201114.0814.2813.5013.71229,601
9/21/201115.7915.7914.5414.58158,401
9/20/201116.6616.6615.7015.75140,583
9/19/201116.9317.0416.3216.51215,226
9/16/201116.5617.3816.5017.36219,611
9/15/201116.3916.5015.9616.4486,781
9/14/201115.8716.5115.4416.19163,485
9/13/201115.2415.7715.1915.67107,377
9/12/201114.9115.2114.6615.15224,898
9/9/201115.8015.8414.9915.17214,270
9/8/201116.3516.9015.8015.80108,206
9/7/201115.6516.5615.5316.52178,099
9/6/201114.9915.3914.9115.33197,105
9/2/201116.3016.4815.4815.51142,368
9/1/201117.5217.6716.6316.77137,907
8/31/201117.5318.2217.3717.49274,342
8/30/201117.1017.5416.9417.42247,487
8/29/201116.3817.2916.3517.24230,949
8/26/201115.6516.3115.3316.15276,498
8/25/201116.5416.6915.6715.70287,472
8/24/201115.7716.4215.7716.35131,887
8/23/201115.0015.8814.7015.87222,915
8/22/201115.3215.5614.8014.86223,449
8/19/201114.5915.0914.4214.87364,158
8/18/201115.4515.5714.7814.86267,503
8/17/201116.0016.2715.5915.89112,624
8/16/201116.0216.2215.6315.95132,216
8/15/201115.8416.3715.5516.26299,081
8/12/201115.1715.7414.7315.66212,658
8/11/201114.9415.3514.6014.90617,258
8/10/201114.8615.4414.8414.87469,815
8/9/201115.6016.4914.3715.34722,049
8/8/201115.8516.8715.0415.47542,986
8/5/201117.8718.4014.8817.25601,735
8/4/201119.2419.2518.1118.19540,468
8/3/201119.0019.6218.9019.52206,769
8/2/201118.8719.4718.8519.00230,118
8/1/201119.6519.6518.5919.00268,888
7/29/201119.3620.0119.3019.6583,301
7/28/201119.6220.0519.5519.6162,046
7/27/201120.1820.3719.2319.56344,566
7/26/201120.6720.7420.3320.3575,658
7/25/201120.4920.8920.3320.6484,053
7/22/201121.0421.0920.7820.9135,455
7/21/201120.6021.1520.3021.0587,387
7/20/201120.4020.5620.2820.48116,268
7/19/201120.3420.4819.9720.34109,934
7/18/201120.5920.6819.9220.17105,180
7/15/201120.6521.0720.4920.74160,280
7/14/201121.3521.4720.3820.51105,207
7/13/201121.1021.9821.0121.26132,281
7/12/201121.0021.6820.9220.98171,423
7/11/201121.8622.2021.0021.09154,936
7/8/201122.1322.2921.7922.2499,755
7/7/201122.0522.8821.9222.40527,072
7/6/201121.5022.1621.5021.85210,350
7/5/201121.3421.5121.1621.47112,098
7/1/201121.2421.3421.2421.31144,890
6/30/201121.4121.5621.2021.2593,144
6/29/201121.6221.7221.1021.3784,077
6/28/201120.9121.6520.7721.52139,101
6/27/201120.1021.0119.9020.88151,771
6/24/201120.3120.4619.7620.04886,841
6/23/201120.1320.5319.6120.25158,010
6/22/201120.4621.0020.3820.45110,128
6/21/201120.2320.9620.2320.61133,299
6/20/201119.6820.1319.6320.02141,784
6/17/201120.1420.4119.5719.78197,662
6/16/201119.8320.4319.5820.00132,344
6/15/201119.9720.3419.6419.85109,704
6/14/201120.1020.4519.9320.20117,604
6/13/201119.9220.1419.6719.80109,759
6/10/201119.6019.9419.3619.80333,957
6/9/201119.8419.9219.6319.75125,867
6/8/201119.8820.1219.5619.75182,129
6/7/201120.5620.5619.8119.99255,684
6/6/201121.1821.1819.5920.38676,453
6/3/201121.5321.7821.0721.16140,824
6/2/201122.2122.2821.7121.9497,457
6/1/201123.3423.3722.0522.22161,139
5/31/201123.0323.4122.7923.40166,962
5/27/201122.9623.0722.4822.74105,819
5/26/201122.0522.9621.8622.82143,436
5/25/201121.6622.3021.6122.1575,280
Trading Center