EMERITUS $24.74

up +0.20


18/6/2013 04:18 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
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
1/3/2011 19.90 20.70 19.90 20.44 1742
12/31/2010 19.97 20.05 19.62 19.71 781
12/30/2010 20.63 20.81 20.09 20.09 559
12/29/2010 20.22 20.52 20.22 20.46 703
12/28/2010 20.09 20.18 19.85 20.12 567
12/27/2010 19.73 20.27 19.61 20.10 638
12/23/2010 19.81 20.05 19.60 19.84 723
12/22/2010 19.78 19.82 19.44 19.74 661
12/21/2010 19.36 19.81 18.83 19.75 1809
12/20/2010 20.53 20.87 19.29 19.29 8166
12/17/2010 20.54 20.80 20.00 20.53 4034
12/16/2010 20.76 20.76 20.19 20.52 925
12/15/2010 20.20 20.98 20.20 20.72 1938
12/14/2010 20.04 20.29 19.87 20.23 798
12/13/2010 20.41 20.52 19.92 19.97 1231
12/10/2010 19.37 20.32 19.32 20.26 2554
12/9/2010 19.40 19.53 19.20 19.28 1306
12/8/2010 19.21 19.28 18.97 19.22 1514
12/7/2010 19.23 19.43 19.00 19.24 1014
12/6/2010 18.62 19.06 18.45 18.96 1009
12/3/2010 18.43 18.70 18.32 18.63 1587
12/2/2010 18.43 18.74 18.29 18.55 758
12/1/2010 18.41 18.47 18.04 18.37 2265
11/30/2010 17.79 18.19 17.67 18.03 1727
11/29/2010 17.66 18.28 17.53 18.10 818
11/26/2010 17.48 17.95 17.40 17.84 221
11/24/2010 17.49 17.80 17.31 17.66 454
11/23/2010 17.01 17.38 17.01 17.24 822
11/22/2010 16.90 17.44 16.71 17.32 1011
11/19/2010 17.47 17.47 16.90 17.05 1661
11/18/2010 17.49 17.75 17.20 17.46 1157
11/17/2010 17.78 17.78 16.92 17.23 1798
11/16/2010 17.90 18.00 17.45 17.68 1382
11/15/2010 18.09 18.09 17.78 17.99 1412
11/12/2010 18.15 18.29 17.85 17.99 2469
11/11/2010 18.20 18.25 18.01 18.22 2543
11/10/2010 18.15 18.35 18.10 18.25 3185
11/9/2010 18.25 18.63 18.15 18.15 24111
11/8/2010 19.24 19.69 19.10 19.65 467
11/5/2010 19.29 19.46 18.67 19.36 774
11/4/2010 19.50 19.95 19.19 19.75 848
11/3/2010 19.23 19.23 18.57 19.08 337
11/2/2010 18.61 19.32 18.44 19.27 734
11/1/2010 18.76 18.85 17.93 18.33 602
10/29/2010 18.29 18.82 18.24 18.65 878
10/28/2010 19.06 19.08 18.34 18.47 1433
10/27/2010 18.80 18.98 18.31 18.81 549
10/26/2010 18.75 19.15 18.20 18.98 2151
10/25/2010 17.56 20.19 17.56 18.94 1650
10/22/2010 17.16 19.78 16.86 19.41 3845
10/21/2010 17.79 18.02 16.63 17.09 733
10/20/2010 18.04 18.05 17.59 17.63 980
10/19/2010 18.14 18.31 17.66 17.86 919
10/18/2010 18.33 18.64 18.33 18.54 476
10/15/2010 18.39 18.52 17.81 18.20 1136
10/14/2010 18.22 18.50 17.81 18.11 438
10/13/2010 18.05 18.21 17.93 18.11 598
10/12/2010 18.00 18.18 17.66 17.95 356
10/11/2010 18.21 18.36 17.86 18.12 445
10/8/2010 17.70 18.58 17.62 18.29 1030
10/7/2010 17.58 17.90 17.45 17.70 571
10/6/2010 17.35 17.75 17.25 17.37 692
10/5/2010 17.01 17.74 16.63 17.45 760
10/4/2010 17.35 17.55 16.69 16.73 556
10/1/2010 17.34 17.45 16.98 17.40 687
9/30/2010 17.06 17.29 16.31 17.06 1577
9/29/2010 16.65 17.05 16.62 16.86 451
9/28/2010 16.49 16.84 16.07 16.76 788
9/27/2010 17.30 17.30 16.41 16.44 1000
9/24/2010 17.37 17.56 17.14 17.30 1279
9/23/2010 17.18 17.80 16.96 17.05 1042
9/22/2010 17.08 17.42 17.00 17.37 913
9/21/2010 17.62 17.62 17.04 17.11 1912
9/20/2010 16.86 17.75 16.73 17.69 1439
9/17/2010 16.70 17.08 16.38 16.86 1157
9/16/2010 16.85 17.00 16.36 16.45 518
9/15/2010 16.66 17.08 16.60 16.93 441
9/14/2010 17.08 17.39 16.74 16.79 885
9/13/2010 17.13 17.29 16.68 17.19 1091
9/10/2010 16.46 17.09 16.46 16.93 742
9/9/2010 16.89 17.04 16.24 16.44 889
9/8/2010 16.03 16.57 16.01 16.56 886
9/7/2010 16.97 16.97 15.80 15.93 953
9/3/2010 17.32 17.41 16.92 17.00 830
Marketplace
Trading Center