ESC (ESC) has the following price history information. Looking back at ESC historical stock prices for the last five trading days, on July 25, 2014, ESC opened at $33.76, traded as high as $34.04 and as low as $33.76, and closed at $33.84. Trading volume was a total of 145.50K shares. On July 28, 2014, ESC opened at $33.81, traded as high as $34.05 and as low as $33.46, and closed at $33.87. Trading volume was a total of 186.30K shares. On July 29, 2014, ESC opened at $34.05, traded as high as $34.12 and as low as $33.59, and closed at $33.59. Trading volume was a total of 224.20K shares. On July 30, 2014, ESC opened at $33.69, traded as high as $33.92 and as low as $33.29, and closed at $33.46. Trading volume was a total of 3.30M shares. On July 31, 2014, ESC opened at $33.46, traded as high as $33.46 and as low as $33.46, and closed at $33.46. Trading volume was a total of 0 shares.

ESC Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ESC shares, starting with a $10,000 purchase of ESC, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/24/2014
End date:	07/31/2014
Start price/share:	$30.00
End price/share:	$33.46
Dividends collected/share:	$0.00
Total return:	11.53%
Annualized Gain:	42.96%
Starting investment:	$10,000.00
Ending investment:	$11,153.00
Years:	0.27

ESC Historical Price Range
Date	Open	High	Low	Close	Volume
07/25/2014	$33.76	$34.04	$33.76	$33.84	145.50K
07/28/2014	$33.81	$34.05	$33.46	$33.87	186.30K
07/29/2014	$34.05	$34.12	$33.59	$33.59	224.20K
07/30/2014	$33.69	$33.92	$33.29	$33.46	3.30M
07/31/2014	$33.46	$33.46	$33.46	$33.46	0

About ESC

Emeritus owns and operates a portfolio of senior living communities providing resident services including independent living, assisted living, specialized Alzheimer's/dementia, and nursing care. Co. assists its residents with activities including transportation, socialization and education, housing, and personal support services, such as medication management, bathing, dressing, personal hygiene and grooming. Co. also provides home healthcare through its Nurse on Call, Inc. subsidiary. Also, Co. provides management services to independent and related-party owners of senior living communities. As of Dec 31 2013, Co. operated 512 senior living communities in 45 states.

ESC Historical Closing Prices
Date	Close
07/25/2014	$33.84
07/28/2014	$33.87
07/29/2014	$33.59
07/30/2014	$33.46
07/31/2014	$33.46

Healthcare Historical Prices

ESC is categorized under the Healthcare sector; below are some other companies in the same sector: ESMC Historical Stock Prices ESPR Historical Stock Prices ESRX Historical Stock Prices ETRM Historical Stock Prices EVFM Historical Stock Prices EVHC Historical Stock Prices EVOK Historical Stock Prices EW Historical Stock Prices EXAC Historical Stock Prices EXAM Historical Stock Prices Free ESC Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ESC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.