| EMERITUS CORPORATION Add to My Watchlist | (NYSE: ESC) |
| EMERITUS | 17.84 | -0.03 (-0.17%) | 73,184 |
| Historical Data for ESC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 18.11 | 18.22 | 17.50 | 73,184 | 17.84 | -0.03 -0.17% |
| 02/08/10 | 18.61 | 18.61 | 17.87 | 62,702 | 17.87 | -0.74 -3.98% |
| 02/05/10 | 19.01 | 19.01 | 18.00 | 113,429 | 18.61 | -0.29 -1.53% |
| 02/04/10 | 18.92 | 19.31 | 18.30 | 123,219 | 18.90 | -0.15 -0.79% |
| 02/03/10 | 19.43 | 19.65 | 18.92 | 50,646 | 19.05 | -0.52 -2.66% |
| 02/02/10 | 19.35 | 19.63 | 18.84 | 75,671 | 19.57 | +0.18 +0.93% |
| 02/01/10 | 18.25 | 19.42 | 18.03 | 100,568 | 19.39 | +1.19 +6.54% |
| 01/29/10 | 18.31 | 18.47 | 18.00 | 103,599 | 18.20 | -0.07 -0.38% |
| 01/28/10 | 18.85 | 18.85 | 18.13 | 104,919 | 18.27 | -0.59 -3.13% |
| 01/27/10 | 18.35 | 18.99 | 18.35 | 51,081 | 18.86 | +0.34 +1.84% |
| 01/26/10 | 18.82 | 19.16 | 18.50 | 73,431 | 18.52 | -0.43 -2.27% |
| 01/25/10 | 19.35 | 19.35 | 18.46 | 129,472 | 18.95 | -0.23 -1.20% |
| 01/22/10 | 18.65 | 19.35 | 18.65 | 120,458 | 19.18 | +0.52 +2.79% |
| 01/21/10 | 18.96 | 19.07 | 18.57 | 100,991 | 18.66 | -0.21 -1.11% |
| 01/20/10 | 19.10 | 19.30 | 18.20 | 76,800 | 18.87 | -0.54 -2.78% |
| 01/19/10 | 19.14 | 19.79 | 19.11 | 86,006 | 19.41 | +0.27 +1.41% |
| 01/18/10 | 19.14 | 19.14 | 19.14 | 0 | 19.14 | 0.00 0.00% |
| 01/15/10 | 19.87 | 19.87 | 19.00 | 107,659 | 19.14 | -0.63 -3.19% |
| 01/14/10 | 19.57 | 20.00 | 19.37 | 45,530 | 19.77 | +0.17 +0.87% |
| 01/13/10 | 18.93 | 19.66 | 18.57 | 63,650 | 19.60 | +0.82 +4.37% |
| 01/12/10 | 19.30 | 19.53 | 18.56 | 53,353 | 18.78 | -0.66 -3.40% |
| 01/11/10 | 19.20 | 19.45 | 18.70 | 64,879 | 19.44 | +0.44 +2.32% |
| 01/08/10 | 19.10 | 19.21 | 18.86 | 29,468 | 19.00 | -0.25 -1.30% |
| 01/07/10 | 18.74 | 19.27 | 18.54 | 57,482 | 19.25 | +0.54 +2.89% |
| 01/06/10 | 18.69 | 18.98 | 18.51 | 70,056 | 18.71 | +0.02 +0.11% |
| 01/05/10 | 19.11 | 19.44 | 18.68 | 70,022 | 18.69 | -0.40 -2.10% |
| 01/04/10 | 18.92 | 19.10 | 18.72 | 168,322 | 19.09 | +0.34 +1.81% |
| 01/01/10 | 18.75 | 18.75 | 18.75 | 0 | 18.75 | 0.00 0.00% |
| 12/31/09 | 19.23 | 19.25 | 18.71 | 155,025 | 18.75 | -0.44 -2.29% |
| 12/30/09 | 19.14 | 19.28 | 18.85 | 104,860 | 19.19 | -0.04 -0.21% |
| 12/29/09 | 18.90 | 19.40 | 18.88 | 141,337 | 19.23 | +0.48 +2.56% |
| 12/28/09 | 18.39 | 18.79 | 18.17 | 93,529 | 18.75 | +0.36 +1.96% |
| 12/25/09 | 18.15 | 18.60 | 18.02 | 60,814 | 18.39 | 0.00 0.00% |
| 12/24/09 | 18.15 | 18.60 | 18.02 | 60,814 | 18.39 | +0.39 +2.17% |
| 12/23/09 | 17.66 | 18.29 | 17.66 | 49,847 | 18.00 | +0.43 +2.45% |
| 12/22/09 | 17.48 | 17.89 | 17.31 | 64,959 | 17.57 | +0.18 +1.04% |
| 12/21/09 | 17.56 | 18.19 | 17.27 | 72,526 | 17.39 | -0.07 -0.40% |
| 12/18/09 | 17.92 | 18.29 | 17.37 | 134,401 | 17.46 | -0.40 -2.24% |
| 12/17/09 | 18.18 | 18.44 | 17.59 | 73,074 | 17.86 | -0.43 -2.35% |
| 12/16/09 | 18.38 | 18.77 | 18.06 | 97,454 | 18.29 | +0.04 +0.22% |
| 12/15/09 | 17.70 | 18.39 | 17.62 | 119,253 | 18.25 | +0.43 +2.41% |
| 12/14/09 | 17.68 | 17.82 | 17.55 | 65,678 | 17.82 | +0.57 +3.30% |
| 12/11/09 | 17.21 | 17.37 | 16.77 | 58,268 | 17.25 | +0.20 +1.17% |
| 12/10/09 | 17.15 | 17.23 | 16.56 | 210,665 | 17.05 | +0.04 +0.24% |
| 12/09/09 | 16.99 | 17.10 | 16.66 | 103,735 | 17.01 | -0.01 -0.06% |
| 12/08/09 | 16.91 | 17.14 | 16.22 | 122,839 | 17.02 | -0.07 -0.41% |
| 12/07/09 | 17.56 | 17.56 | 16.64 | 82,961 | 17.09 | -0.22 -1.27% |
| 12/04/09 | 16.68 | 18.34 | 16.48 | 400,210 | 17.31 | +1.07 +6.59% |
| 12/03/09 | 16.45 | 16.66 | 16.13 | 104,310 | 16.24 | -0.08 -0.49% |
| 12/02/09 | 16.00 | 16.57 | 16.00 | 98,721 | 16.32 | +0.29 +1.81% |
| \/ Download Data To Spreadsheet | ||||||
