EMERITUS $24.71

down -0.25


23/5/2013 01:23 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
8/9/2010 17.83 18.04 17.48 18.00 944
8/6/2010 17.82 18.23 17.41 17.63 1265
8/5/2010 18.00 18.27 17.89 18.11 1037
8/4/2010 18.18 18.59 18.15 18.20 1853
8/3/2010 18.20 18.55 17.78 18.11 1522
8/2/2010 17.57 18.40 17.51 18.32 1175
7/30/2010 17.23 17.97 17.17 17.21 1812
7/29/2010 17.77 17.97 17.17 17.57 2335
7/28/2010 18.14 18.14 17.27 17.53 1488
7/27/2010 18.62 19.41 18.13 18.16 2288
7/26/2010 17.25 18.80 17.22 18.40 3665
7/23/2010 15.68 17.17 15.65 17.14 2584
7/22/2010 15.22 16.05 15.12 15.81 2570
7/21/2010 15.06 15.37 14.92 14.95 1978
7/20/2010 14.75 15.04 14.55 14.89 1480
7/19/2010 15.11 15.30 14.89 14.95 2648
7/16/2010 15.86 15.86 15.01 15.05 1799
7/15/2010 16.05 16.09 15.48 15.97 914
7/14/2010 16.41 16.41 16.00 16.07 1095
7/13/2010 15.94 16.54 15.80 16.46 1280
7/12/2010 16.35 16.75 15.69 15.72 1202
7/9/2010 15.94 16.42 15.93 16.40 963
7/8/2010 16.09 16.49 15.66 15.93 1000
7/7/2010 15.17 15.92 14.85 15.87 1864
7/6/2010 15.40 16.02 15.02 15.09 1953
7/2/2010 15.42 15.42 14.90 15.16 1399
7/1/2010 16.33 16.33 14.89 15.25 3587
6/30/2010 16.58 16.77 16.26 16.31 780
6/29/2010 16.62 16.79 16.41 16.55 1461
6/28/2010 17.12 17.12 16.90 16.91 761
6/25/2010 16.91 17.11 16.80 16.97 1056
6/24/2010 16.92 17.11 16.61 16.80 1065
6/23/2010 17.12 17.36 17.00 17.10 1971
6/22/2010 17.29 17.59 17.00 17.12 2093
6/21/2010 17.51 17.60 17.10 17.25 1586
6/18/2010 18.03 18.13 17.09 17.20 1953
6/17/2010 18.42 18.42 17.69 18.00 714
6/16/2010 18.24 18.58 18.14 18.24 1015
6/15/2010 17.91 18.58 17.86 18.47 2015
6/14/2010 17.40 18.23 17.30 17.87 1734
6/11/2010 17.21 17.50 16.50 17.17 1977
6/10/2010 17.24 17.52 16.68 17.47 1882
6/9/2010 17.56 17.89 16.77 16.89 1510
6/8/2010 17.34 17.59 16.69 17.38 2245
6/7/2010 18.60 18.60 17.25 17.31 845
6/4/2010 19.97 20.09 18.44 18.55 1635
6/3/2010 20.15 20.84 19.71 20.40 1494
6/2/2010 19.47 20.14 19.20 19.90 1600
6/1/2010 20.17 20.36 19.27 19.28 1395
5/28/2010 20.72 20.93 20.21 20.29 956
5/27/2010 19.75 20.79 19.75 20.77 1331
5/26/2010 19.04 19.90 18.96 19.51 1682
5/25/2010 18.22 19.04 18.07 18.97 1511
5/24/2010 18.81 19.18 18.53 18.73 1422
5/21/2010 18.16 19.31 17.77 18.79 1958
5/20/2010 19.40 19.76 18.51 18.55 1507
5/19/2010 20.73 21.00 19.92 20.00 1388
5/18/2010 21.60 21.60 20.71 20.81 949
5/17/2010 21.54 21.79 20.86 21.27 1229
5/14/2010 20.95 21.31 20.92 21.29 2113
5/13/2010 21.35 21.63 20.98 21.17 816
5/12/2010 21.56 21.68 21.02 21.50 1714
5/11/2010 19.91 22.28 19.31 21.37 1110
5/10/2010 21.83 21.83 21.16 21.34 1850
5/7/2010 21.14 21.60 20.33 20.70 1985
5/6/2010 22.05 22.42 20.48 21.38 1533
5/5/2010 22.45 22.73 21.92 22.10 1280
5/4/2010 23.44 23.64 22.56 22.73 1752
5/3/2010 22.57 23.79 22.52 23.48 1828
4/30/2010 22.57 23.01 22.32 22.40 2218
4/29/2010 21.34 22.88 21.34 22.50 1037
4/28/2010 21.05 21.55 21.00 21.24 819
4/27/2010 20.53 21.18 20.53 20.93 1118
4/26/2010 20.46 20.88 20.46 20.72 905
4/23/2010 20.19 20.62 20.01 20.48 755
4/22/2010 19.92 20.24 19.54 20.22 2262
4/21/2010 20.37 20.50 19.88 20.18 1030
4/20/2010 19.64 20.47 19.64 20.45 873
4/19/2010 19.32 19.72 19.32 19.52 1803
4/16/2010 19.91 20.03 19.14 19.50 1038
4/15/2010 20.10 20.19 19.63 19.93 436
4/14/2010 19.72 20.25 19.60 20.14 967
4/13/2010 19.64 19.80 19.15 19.64 828
4/12/2010 19.69 19.88 19.47 19.64 794
4/9/2010 20.21 20.25 19.66 19.72 429
4/8/2010 20.05 20.40 19.68 20.16 336
4/7/2010 20.41 20.52 19.87 20.18 632
4/6/2010 20.62 20.62 20.16 20.50 613
4/5/2010 20.73 21.10 20.30 20.84 896
4/1/2010 20.45 20.91 20.18 20.52 1879
3/31/2010 20.28 20.95 20.25 20.35 729
3/30/2010 20.87 21.14 20.28 20.43 755
3/29/2010 20.52 20.87 20.38 20.77 567
3/26/2010 20.20 21.13 20.02 20.51 2186
3/25/2010 20.17 21.04 20.01 20.02 337
3/24/2010 19.87 20.23 19.73 19.98 645
3/23/2010 19.50 20.02 19.32 19.93 436
3/22/2010 18.82 19.53 18.72 19.49 796
3/19/2010 19.23 19.80 18.78 19.05 1938
3/18/2010 18.95 19.36 18.83 19.10 813
Marketplace
Trading Center