Emeritus Corp $33.84

down -0.14


25/7/2014 04:00 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
5/19/201122.4622.6521.9822.4168,711
5/18/201121.8822.3821.6422.2677,257
5/17/201121.9522.3021.6921.83106,043
5/16/201122.6122.6821.8222.14161,570
5/13/201123.2823.3522.5022.67137,879
5/12/201123.1623.9023.1423.22235,690
5/11/201123.3423.4623.0223.32121,913
5/10/201122.9223.5422.7023.45135,151
5/9/201122.6223.2222.2422.75132,848
5/6/201123.3623.3922.5022.71203,623
5/5/201123.0023.6922.9223.2170,685
5/4/201123.3923.5123.0223.2073,248
5/3/201123.7524.0823.1923.4082,384
5/2/201124.6024.7223.7423.7884,101
4/29/201125.4225.5524.2224.51247,500
4/28/201124.9825.5724.9025.4669,304
4/27/201124.6925.2224.5525.0268,282
4/26/201124.4325.0524.2324.6966,091
4/25/201124.4924.5624.2224.3956,097
4/21/201124.9224.9224.4324.6138,172
4/20/201124.6324.8324.3224.67102,505
4/19/201124.2124.4123.8724.1449,780
4/18/201124.0224.2523.7624.1259,628
4/15/201123.9224.7223.8924.48115,765
4/14/201124.1024.4823.9023.99189,830
4/13/201124.3024.5323.9324.36125,749
4/12/201124.4924.5824.0624.1586,526
4/11/201124.9225.0724.3724.61115,103
4/8/201125.3425.4524.7424.8472,246
4/7/201125.6125.7025.0625.14111,701
4/6/201125.6525.7925.3025.62341,193
4/5/201125.7926.1125.4325.57208,356
4/4/201125.5226.3525.4225.89256,975
4/1/201125.5025.8525.3425.49271,121
3/31/201125.9226.1225.1525.46396,951
3/30/201125.9526.2325.8125.9091,782
3/29/201125.7226.1725.4725.8562,002
3/28/201125.5225.9425.4825.7063,671
3/25/201125.1925.9325.0225.3285,773
3/24/201125.0825.0824.5025.0294,228
3/23/201125.1025.1024.3724.92108,009
3/22/201125.5525.6925.0725.2243,024
3/21/201125.0025.9625.0025.55106,852
3/18/201124.5024.9324.1424.83249,597
3/17/201125.2425.2424.1524.26140,987
3/16/201125.0925.2324.5524.75164,440
3/15/201124.0625.3524.0625.20142,719
3/14/201124.6425.0724.3524.70171,442
3/11/201124.8025.3124.5225.00223,061
3/10/201125.0625.3124.7025.05171,182
3/9/201124.6425.5724.6425.47256,677
3/8/201123.9724.6223.9324.50265,142
3/7/201123.9424.2622.9523.89156,058
3/4/201124.0024.3723.5123.85133,029
3/3/201123.7224.1923.5824.05140,659
3/2/201123.4823.7123.1923.43164,213
3/1/201123.5523.8023.2023.53260,833
2/28/201123.7424.1423.0423.53200,416
2/25/201122.5023.8922.3523.59381,759
2/24/201121.2322.4121.2322.41346,001
2/23/201121.1621.7020.7721.25151,064
2/22/201121.1922.0320.9121.17168,910
2/18/201121.5322.1421.1121.48175,828
2/17/201120.6121.4220.5521.36121,132
2/16/201120.7420.7920.5220.6657,190
2/15/201120.7421.0720.4220.6256,361
2/14/201120.8921.2620.7520.8939,384
2/11/201120.6021.1320.6020.98114,878
2/10/201120.6122.4320.0020.75207,452
2/9/201120.7120.9920.3620.7849,697
2/8/201120.3320.8820.3320.85130,565
2/7/201120.1820.6320.1220.41144,731
2/4/201120.1020.2119.7620.21108,605
2/3/201119.7020.2119.4119.9969,312
2/2/201119.5519.9819.4519.7848,935
2/1/201119.2820.0219.0819.67181,836
1/31/201119.0119.3418.6119.1083,017
1/28/201119.6619.7618.7718.91122,704
1/27/201119.8420.6519.6719.75115,255
1/26/201119.5820.1019.4219.8183,004
1/25/201119.3019.5918.9619.4878,565
1/24/201119.9620.0319.3519.3989,441
1/21/201120.0320.2319.8019.8990,977
1/20/201120.0020.3619.5019.89113,461
1/19/201120.9220.9719.9420.13142,093
1/18/201120.8121.0120.5721.0073,588
1/14/201120.8121.0020.7120.9363,923
1/13/201120.8521.0120.4020.7690,616
1/12/201120.7420.8120.4420.78116,848
1/11/201120.5120.6420.1220.4888,816
1/10/201120.0220.5819.9320.33119,989
1/7/201120.4620.5019.5920.1468,518
1/6/201120.5820.5820.0320.3670,688
1/5/201119.5820.6619.5820.50230,647
1/4/201120.5620.5819.4519.58195,217
1/3/201119.9020.7019.9020.44174,173
12/31/201019.9720.0519.6219.7178,028
12/30/201020.6320.8120.0920.0955,885
12/29/201020.2220.5220.2220.4670,293
12/28/201020.0920.1819.8520.1256,661
Trading Center