ESC: Historical Prices for EMERITUS CP - Yahoo! Finance

MORE ON ESC

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.82	16.82	16.36	16.65	66,300	16.65
24-Nov-09	16.50	16.92	16.15	16.76	105,000	16.76
23-Nov-09	16.67	17.60	16.38	16.50	157,200	16.50
20-Nov-09	16.13	16.58	16.00	16.42	139,000	16.42
19-Nov-09	16.16	16.45	16.06	16.31	184,700	16.31
18-Nov-09	16.02	16.56	16.02	16.30	104,000	16.30
17-Nov-09	16.70	16.79	16.07	16.45	270,100	16.45
16-Nov-09	17.48	17.54	16.58	16.75	210,800	16.75
13-Nov-09	16.91	17.48	16.54	17.34	245,100	17.34
12-Nov-09	18.46	18.52	16.14	16.79	393,000	16.79
11-Nov-09	17.88	18.65	16.98	18.56	474,300	18.56
10-Nov-09	19.07	19.65	17.03	17.58	817,500	17.58
9-Nov-09	20.69	21.71	20.48	20.65	198,500	20.65
6-Nov-09	20.23	21.09	20.11	20.51	114,900	20.51
5-Nov-09	20.12	20.62	19.86	20.48	178,900	20.48
4-Nov-09	20.36	20.46	19.48	19.64	235,000	19.64
3-Nov-09	20.69	20.69	19.92	20.28	188,200	20.28
2-Nov-09	19.14	20.36	19.14	20.11	321,400	20.11
30-Oct-09	20.80	20.94	18.57	18.66	443,800	18.66
29-Oct-09	21.15	21.85	20.76	21.07	150,200	21.07
28-Oct-09	22.23	22.23	20.66	20.93	180,000	20.93
27-Oct-09	21.62	22.35	21.55	22.21	260,900	22.21
26-Oct-09	22.52	22.56	21.53	21.55	161,000	21.55
23-Oct-09	23.01	23.12	22.22	22.54	176,600	22.54
22-Oct-09	22.87	23.26	22.06	22.98	139,600	22.98
21-Oct-09	23.55	24.76	22.94	22.99	131,500	22.99
20-Oct-09	24.05	24.21	23.59	23.75	99,200	23.75
19-Oct-09	23.99	24.33	23.32	24.21	149,400	24.21
16-Oct-09	23.35	24.00	23.17	23.72	319,600	23.72
15-Oct-09	24.00	24.00	23.56	23.59	212,000	23.59
14-Oct-09	24.35	24.36	24.03	24.19	224,100	24.19
13-Oct-09	24.10	24.50	23.65	23.86	354,900	23.86
12-Oct-09	24.78	24.83	24.34	24.37	300,500	24.37
9-Oct-09	24.00	24.61	23.85	24.54	375,500	24.54
8-Oct-09	23.75	24.10	23.71	24.02	278,000	24.02
7-Oct-09	23.30	23.67	23.30	23.60	155,300	23.60
6-Oct-09	22.79	24.06	22.75	23.30	280,700	23.30
5-Oct-09	21.81	22.83	20.77	22.69	180,600	22.69
2-Oct-09	21.51	21.83	21.33	21.78	138,900	21.78
1-Oct-09	21.85	21.95	21.28	21.57	193,300	21.57
30-Sep-09	23.10	23.13	21.67	21.95	291,200	21.95
29-Sep-09	22.48	23.18	22.43	23.03	186,200	23.03
28-Sep-09	21.63	22.65	21.59	22.64	199,100	22.64
25-Sep-09	21.60	21.81	21.29	21.53	198,900	21.53
24-Sep-09	22.51	22.67	21.25	21.62	203,800	21.62
23-Sep-09	22.15	22.86	22.14	22.50	148,100	22.50
22-Sep-09	22.74	22.88	22.33	22.79	421,800	22.79
21-Sep-09	21.66	22.62	21.00	22.58	374,900	22.58
18-Sep-09	21.92	23.19	21.78	22.33	469,800	22.33
17-Sep-09	20.91	22.00	20.91	21.68	317,400	21.68
16-Sep-09	19.04	21.09	19.04	20.88	445,900	20.88
15-Sep-09	18.83	19.01	18.51	19.01	301,000	19.01
14-Sep-09	18.55	18.97	18.46	18.82	145,500	18.82
11-Sep-09	18.60	18.83	18.47	18.81	161,100	18.81
10-Sep-09	18.44	18.68	18.24	18.62	87,400	18.62
9-Sep-09	17.91	18.51	17.82	18.51	137,700	18.51
8-Sep-09	17.97	18.01	17.49	17.98	111,700	17.98
4-Sep-09	17.76	17.92	17.53	17.82	109,300	17.82
3-Sep-09	16.70	17.83	16.70	17.79	144,900	17.79
2-Sep-09	16.65	17.79	16.65	17.23	209,200	17.23
1-Sep-09	17.96	18.25	16.98	17.24	322,000	17.24
31-Aug-09	16.85	18.25	16.75	18.03	514,100	18.03
28-Aug-09	16.76	17.23	16.66	17.02	203,700	17.02
27-Aug-09	16.55	16.67	16.41	16.61	121,700	16.61
26-Aug-09	16.31	16.58	16.14	16.55	109,400	16.55
25-Aug-09	16.19	16.33	15.95	16.32	80,500	16.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.