Emeritus Corporation (ESC)

15.40 +0.37  +2.46%  May 29, 12:53PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Emeritus Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 15.12 15.16 14.95 15.03 58679
May 24, 2012 15.05 15.17 14.74 15.12 85866
May 23, 2012 14.95 15.13 14.59 15.04 50428
May 22, 2012 14.85 15.25 14.76 15.16 143919
May 21, 2012 14.48 14.92 14.24 14.89 71203
May 18, 2012 14.63 14.83 14.38 14.44 90202
May 17, 2012 14.81 14.94 14.63 14.64 103108
May 16, 2012 15.14 15.17 14.78 14.79 60932
May 15, 2012 14.99 15.35 14.89 15.01 74999
May 14, 2012 15.29 15.29 14.96 14.96 75786
May 11, 2012 15.76 15.93 15.39 15.50 96916
May 10, 2012 16.14 16.14 15.83 15.97 103887
May 9, 2012 16.22 16.22 15.91 16.01 117986
May 8, 2012 17.00 17.00 16.28 16.48 176065
May 7, 2012 17.41 17.50 17.01 17.13 106893
May 4, 2012 16.72 18.08 16.72 17.53 201175
May 3, 2012 17.09 17.22 16.62 16.83 72296
May 2, 2012 16.83 17.34 16.83 17.12 113294
May 1, 2012 17.16 17.69 16.91 16.94 133670
April 30, 2012 17.96 17.96 17.06 17.20 78438
April 27, 2012 17.92 18.13 17.67 18.04 84886
April 25, 2012 17.69 18.06 17.65 17.88 100437
April 24, 2012 16.99 17.45 16.86 17.38 96844
April 23, 2012 17.15 17.15 16.79 16.99 96352
April 20, 2012 17.63 17.70 17.40 17.52 111535
April 19, 2012 17.73 17.87 17.18 17.40 104434
April 18, 2012 18.07 18.21 17.70 17.73 92277
April 17, 2012 17.60 18.51 17.60 18.25 98762
April 16, 2012 17.59 17.59 17.04 17.39 61561
April 13, 2012 17.70 17.70 17.32 17.46 86480
April 12, 2012 17.46 17.99 17.38 17.84 91074
April 11, 2012 17.01 17.41 16.81 17.41 92859
April 10, 2012 17.48 17.50 16.71 16.79 149035
April 9, 2012 17.60 17.61 17.01 17.50 145545
April 5, 2012 17.89 18.09 17.89 18.03 60871
April 4, 2012 18.19 18.36 17.89 18.01 93254
April 3, 2012 18.45 18.65 18.33 18.48 86261
April 2, 2012 17.65 18.46 17.65 18.46 152762
March 30, 2012 17.94 17.94 17.61 17.66 129420
March 29, 2012 17.65 17.80 17.51 17.57 84956
March 28, 2012 17.87 17.96 17.55 17.82 82991
March 27, 2012 17.99 18.14 17.80 17.82 65166
March 26, 2012 17.58 17.99 17.48 17.98 88509
March 23, 2012 17.20 17.36 17.09 17.31 98895
March 22, 2012 17.71 17.81 17.12 17.24 103743
March 21, 2012 17.86 18.05 17.76 17.95 74673
March 20, 2012 18.10 18.50 17.84 17.86 154642
March 19, 2012 18.10 18.50 18.03 18.27 106868
March 16, 2012 17.50 18.20 17.50 18.14 258893
March 15, 2012 17.41 17.65 17.20 17.53 113725
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ESC News

$ESC filed latest Quarterly Report http://stks.co/3gMg
about 25 days ago by MarketBrief
Health Care Sector Wrap
Apr 30, 5:12PM
Stephens Starts Emeritus (ESC) at Overweight
Mar 30, 9:29AM Street Insider
$ESC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/309V
about 69 days ago by MarketBrief
$ESC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2yJF
about 70 days ago by MarketBrief
$ESC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2wmD
about 71 days ago by MarketBrief
Emeritus Misses Where It Counts
Mar 07, 9:23AM Fool
Listen to $ESC Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2hNx
about 84 days ago by earningscast
$ESC Reports Q4 Revenues $324.1M vs $325.83M Est
about 84 days ago by Benzinga
$ESC $TDW both oil companies flashing golden cross signals. Want to see TDW July highs hold. $XLE http://stks.co/2Jfi
about 111 days ago by tradewithpete
Also look at $TMH $ESC
about 132 days ago by teevee
Nursing homes heating up, my fave is $SRZ,n destined for 7.50. Others: $FVE $SBRA $KND $ESC $BKD
about 132 days ago by teevee
$ESC filed latest Quarterly Report http://stks.co/ylm
about 207 days ago by MarketBrief
The long term health care industry group has suffered the worst decline, off 42% from it's high. $BKD $KND $ESC
about 291 days ago by hertcapital
$ESC Emeritus Reports Q2 CFFO $0.40 May Not be Comparable to $(0.30) Est
about 299 days ago by Benzinga
Nursing home stocks getting annihilated: $SUNH $KND $SKH $ENSG $NHC $FVE $SRZ $ADK $AVCA $ESC $BKD -- $ALC & $CSU not hit yet
about 302 days ago by bricktop13
If the world is better, long $ALC, $ESC
about 306 days ago by daybywtrade
Emeritus $ESC prices 5M shares at $18.25/share; stock halted
about 567 days ago by Street_Insider
$ESC (200-day MA + gap), $FTNT (gap), $IBKR, $XXIA (gap), $RVBD (gap), $SFE (gap + black candlestick), $SOHU, $VICR (gap); 3 sub-$1
about 584 days ago by fallondpicks
$ESC ESC ... can this be the first leg of a major short squeeze??? http://fsc.bz/85B #WORDEN
about 585 days ago by CompoundinTrade
New post: Insider Weekends – Aug 20, 2010 http://bit.ly/bKYOBZ Buys: $CLMT $CLR $CMT $ESC $DVN Sells: $CCI $MELI $BXP $AYR $MRX
about 646 days ago by annveena
Picked up a few $puts on $ESC today, piggybacking on Hesperian's idea: http://bit.ly/brV194
about 691 days ago by dpinsen
Emeritus 4Q Loss/Shr 41c $ESC
about 806 days ago by WeeklyTA
Notable #EARNINGS AMC for Mar 15th: $CADX $ESC $PRKR $SQNM $TSCM & #EARNINGS BMO for Mar 16th: $AVII $DB $GSI $KONG $TBSI #mkt #stocks
about 806 days ago by TVN_Kevin
10/06/2009 New Topping Symbols: $CTL $ESC $GGB $GIS $NPK $PDC $THO $VRX http://bit.ly/OqW3K
about 966 days ago by DowCrashes
Been selling during the last month. Closed out $ESC $MFE $UBET $UN $YHOO.
about 1044 days ago by roberee
@TodayTrader Here's some retirement/assisted living stocks with decent volume: $ALC $BKD $CSU $ESC $FVE $NHC $SRZ $SUNH
about 1066 days ago by TradeHawk

Recent Quotes

Symbol Price Chg Chg % Market Cap
ESC 15.40 +0.37 +2.46% 676.80M
ESBK 19.00 -0.29 -1.50% 41.04M
ES 3.375 -0.04 -1.32% 305.00M
EQS 2.05 +0.00 +0.00%
EQR 62.51 +0.87 +1.41% 18.51B
EQIX 162.19 +4.27 +2.70% 7.369B
EPV 45.20 -0.32 -0.70%
EPS 46.01 -0.08 -0.18%
EPR 42.36 +0.24 +0.57% 1.965B
GIB 20.37 +0.19 +0.94% 4.543B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close