|
 Express Scripts H - [Ticker: ESRX] |     | | Last Trade | 101.47 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.25 (+1.00%) | Open | 101.01 | | High | 101.49 | Low | 100.39 | | Volume | 4,674,212 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 62.49 x 300 - 62.50 x 700 | | Former Close | 101.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ESRX quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,964,000 | 86.98 | 89.22 | 86.71 | 86.90 | 00:00:00 | | 2005-04-07 | 2,475,200 | 87.15 | 87.83 | 85.96 | 87.82 | 00:00:00 | | 2005-04-08 | 2,492,800 | 87.67 | 87.75 | 85.71 | 85.95 | 00:00:00 | | 2005-04-11 | 1,619,600 | 86.16 | 86.59 | 85.23 | 85.60 | 00:00:00 | | 2005-04-12 | 2,800,800 | 85.60 | 86.45 | 84.40 | 86.27 | 00:00:00 | | 2005-04-13 | 3,053,600 | 85.38 | 86.52 | 84.87 | 85.44 | 00:00:00 | | 2005-04-14 | 6,900,000 | 84.71 | 85.23 | 84.09 | 84.70 | 00:00:00 | | 2005-04-15 | 6,606,000 | 84.31 | 87.40 | 84.30 | 85.27 | 00:00:00 | | 2005-04-18 | 4,093,600 | 85.64 | 86.13 | 84.35 | 85.40 | 00:00:00 | | 2005-04-19 | 2,982,800 | 85.67 | 87.59 | 84.89 | 87.56 | 00:00:00 | | 2005-04-20 | 2,407,200 | 87.56 | 87.56 | 85.12 | 85.23 | 00:00:00 | | 2005-04-21 | 9,087,200 | 85.92 | 90.69 | 85.85 | 90.44 | 00:00:00 | | 2005-04-22 | 6,666,800 | 90.73 | 90.78 | 87.65 | 88.20 | 00:00:00 | | 2005-04-25 | 7,086,400 | 86.99 | 87.90 | 85.71 | 87.43 | 00:00:00 | | 2005-04-26 | 8,590,000 | 86.85 | 86.87 | 84.80 | 85.02 | 00:00:00 | | 2005-04-27 | 12,701,200 | 87.65 | 90.39 | 84.63 | 89.70 | 00:00:00 | | 2005-04-28 | 3,282,400 | 89.17 | 89.98 | 87.50 | 88.15 | 00:00:00 | | 2005-04-29 | 3,323,600 | 88.94 | 89.85 | 87.71 | 89.64 | 00:00:00 | | 2005-05-02 | 3,320,400 | 89.81 | 90.45 | 88.69 | 90.00 | 00:00:00 | | 2005-05-03 | 3,907,200 | 89.06 | 89.96 | 88.22 | 88.86 | 00:00:00 | | 2005-05-04 | 4,116,400 | 89.38 | 90.92 | 88.90 | 90.78 | 00:00:00 | | 2005-05-05 | 3,782,000 | 91.00 | 91.41 | 89.50 | 91.29 | 00:00:00 | | 2005-05-06 | 4,508,800 | 91.50 | 92.30 | 91.49 | 91.91 | 00:00:00 | | 2005-05-09 | 3,118,400 | 92.22 | 93.06 | 91.29 | 92.97 | 00:00:00 | | 2005-05-10 | 4,002,400 | 92.98 | 93.96 | 92.15 | 93.82 | 00:00:00 | | 2005-05-11 | 5,034,800 | 93.61 | 94.41 | 92.51 | 94.18 | 00:00:00 | | 2005-05-12 | 3,643,600 | 94.44 | 94.57 | 92.70 | 93.39 | 00:00:00 | | 2005-05-13 | 4,292,400 | 93.70 | 93.80 | 91.48 | 92.08 | 00:00:00 | | 2005-05-16 | 2,568,400 | 92.43 | 94.01 | 92.01 | 93.97 | 00:00:00 | | 2005-05-17 | 3,323,600 | 93.56 | 94.50 | 92.09 | 94.46 | 00:00:00 | | 2005-05-18 | 2,701,600 | 94.66 | 95.40 | 93.78 | 93.93 | 00:00:00 | | 2005-05-19 | 1,974,000 | 94.32 | 94.75 | 93.67 | 94.49 | 00:00:00 | | 2005-05-20 | 2,468,800 | 94.79 | 94.79 | 93.38 | 93.68 | 00:00:00 | | 2005-05-23 | 2,481,200 | 93.60 | 94.23 | 92.64 | 93.70 | 00:00:00 | | 2005-05-24 | 1,552,800 | 93.81 | 94.74 | 93.71 | 94.28 | 00:00:00 | | 2005-05-25 | 1,659,200 | 94.49 | 95.07 | 94.00 | 94.74 | 00:00:00 | | 2005-05-26 | 3,702,000 | 95.52 | 95.94 | 93.58 | 93.89 | 00:00:00 | | 2005-05-27 | 1,723,600 | 94.03 | 94.10 | 92.68 | 92.84 | 00:00:00 | | 2005-05-31 | 4,537,600 | 92.50 | 92.85 | 91.90 | 92.39 | 00:00:00 | | 2005-06-01 | 4,697,600 | 92.25 | 92.35 | 91.03 | 91.57 | 00:00:00 | | 2005-06-02 | 3,194,800 | 91.85 | 93.42 | 91.17 | 93.24 | 00:00:00 | | 2005-06-03 | 1,892,400 | 93.55 | 94.03 | 93.22 | 93.88 | 00:00:00 | | 2005-06-06 | 1,878,400 | 94.04 | 95.48 | 93.80 | 95.36 | 00:00:00 | | 2005-06-07 | 3,945,200 | 96.54 | 98.40 | 95.91 | 96.85 | 00:00:00 | | 2005-06-08 | 1,858,000 | 97.28 | 97.30 | 95.75 | 95.94 | 00:00:00 | | 2005-06-09 | 1,650,800 | 96.00 | 97.31 | 95.75 | 96.73 | 00:00:00 | | 2005-06-10 | 2,723,600 | 96.90 | 97.24 | 94.15 | 94.17 | 00:00:00 | | 2005-06-13 | 4,615,600 | 95.12 | 98.20 | 94.75 | 97.23 | 00:00:00 | | 2005-06-14 | 3,709,600 | 97.23 | 99.12 | 97.03 | 99.06 | 00:00:00 | | 2005-06-15 | 3,597,200 | 99.55 | 100.10 | 98.50 | 100.10 | 00:00:00 | | 2005-06-16 | 3,266,000 | 101.02 | 101.77 | 100.00 | 101.77 | 00:00:00 | | 2005-06-17 | 7,286,800 | 102.15 | 104.99 | 101.80 | 104.50 | 00:00:00 | | 2005-06-20 | 1,971,600 | 104.33 | 104.40 | 103.12 | 103.56 | 00:00:00 | | 2005-06-21 | 1,552,400 | 103.43 | 104.07 | 102.19 | 102.70 | 00:00:00 | | 2005-06-22 | 2,656,800 | 102.97 | 104.33 | 102.58 | 103.24 | 00:00:00 | | 2005-06-23 | 2,247,600 | 103.50 | 103.71 | 101.92 | 102.39 | 00:00:00 | | 2005-06-24 | 2,251,600 | 102.48 | 102.58 | 101.06 | 101.20 | 00:00:00 | | 2005-06-27 | 2,471,800 | 50.72 | 50.86 | 49.96 | 50.02 | 00:00:00 | | 2005-06-28 | 2,537,000 | 50.54 | 50.68 | 49.77 | 50.19 | 00:00:00 | | 2005-06-29 | 1,676,600 | 50.14 | 50.93 | 50.12 | 50.50 | 00:00:00 | | 2005-06-30 | 1,573,400 | 50.26 | 50.79 | 49.91 | 49.98 | 00:00:00 | | 2005-07-01 | 2,192,200 | 50.19 | 50.36 | 49.22 | 49.87 | 00:00:00 | | 2005-07-05 | 1,889,200 | 50.07 | 51.70 | 49.95 | 51.27 | 00:00:00 | | 2005-07-06 | 3,545,200 | 51.32 | 51.60 | 49.70 | 49.90 | 00:00:00 | | 2005-07-07 | 1,855,200 | 49.49 | 50.36 | 48.15 | 50.17 | 00:00:00 | | 2005-07-08 | 3,284,200 | 50.02 | 50.25 | 48.26 | 49.40 | 00:00:00 | | 2005-07-11 | 2,650,600 | 49.10 | 49.65 | 48.62 | 49.15 | 00:00:00 | | 2005-07-12 | 2,423,200 | 49.35 | 49.51 | 48.91 | 49.26 | 00:00:00 | | 2005-07-13 | 1,619,800 | 49.26 | 49.90 | 48.81 | 49.15 | 00:00:00 | | 2005-07-14 | 1,175,400 | 49.60 | 49.62 | 48.88 | 49.27 | 00:00:00 | | 2005-07-15 | 1,942,800 | 49.31 | 49.83 | 48.88 | 49.30 | 00:00:00 | | 2005-07-18 | 1,149,600 | 49.05 | 49.43 | 48.60 | 48.84 | 00:00:00 | | 2005-07-19 | 1,384,400 | 48.89 | 49.35 | 48.30 | 48.84 | 00:00:00 | | 2005-07-20 | 999,800 | 48.81 | 49.34 | 48.54 | 48.88 | 00:00:00 | | 2005-07-21 | 2,092,800 | 48.88 | 48.95 | 47.67 | 47.98 | 00:00:00 | | 2005-07-22 | 3,950,200 | 46.75 | 49.04 | 45.04 | 48.39 | 00:00:00 | | 2005-07-25 | 1,955,000 | 48.45 | 48.98 | 47.90 | 48.52 | 00:00:00 | | 2005-07-26 | 1,709,600 | 48.95 | 49.48 | 48.74 | 48.99 | 00:00:00 | | 2005-07-27 | 1,833,800 | 49.21 | 49.41 | 48.28 | 48.57 | 00:00:00 | | 2005-07-28 | 5,516,600 | 51.81 | 52.92 | 50.63 | 52.12 | 00:00:00 | | 2005-07-29 | 2,224,800 | 52.06 | 52.52 | 51.59 | 52.30 | 00:00:00 | | 2005-08-01 | 3,271,000 | 51.68 | 53.92 | 51.64 | 53.43 | 00:00:00 | | 2005-08-02 | 3,427,800 | 53.43 | 54.77 | 53.34 | 54.51 | 00:00:00 | | 2005-08-03 | 2,665,000 | 54.72 | 55.20 | 54.07 | 55.05 | 00:00:00 | | 2005-08-04 | 2,209,000 | 55.13 | 55.48 | 54.81 | 54.90 | 00:00:00 | | 2005-08-05 | 1,733,800 | 54.82 | 55.00 | 54.24 | 54.51 | 00:00:00 | | 2005-08-08 | 3,029,600 | 54.81 | 55.38 | 54.64 | 54.95 | 00:00:00 | | 2005-08-09 | 2,375,600 | 55.19 | 55.85 | 55.19 | 55.54 | 00:00:00 | | 2005-08-10 | 5,472,800 | 55.45 | 55.75 | 54.46 | 54.57 | 00:00:00 | | 2005-08-11 | 2,556,000 | 54.85 | 55.14 | 53.81 | 54.60 | 00:00:00 | | 2005-08-12 | 2,224,600 | 54.37 | 54.86 | 54.12 | 54.75 | 00:00:00 | | 2005-08-15 | 1,692,800 | 54.72 | 55.29 | 54.45 | 54.85 | 00:00:00 | | 2005-08-16 | 3,432,200 | 54.78 | 56.39 | 54.78 | 55.50 | 00:00:00 | | 2005-08-17 | 2,526,800 | 55.79 | 56.08 | 55.37 | 55.89 | 00:00:00 | | 2005-08-18 | 1,837,200 | 55.83 | 56.19 | 55.74 | 56.01 | 00:00:00 | | 2005-08-19 | 2,594,600 | 55.83 | 57.21 | 55.82 | 56.70 | 00:00:00 | | 2005-08-22 | 2,699,200 | 56.72 | 57.34 | 56.72 | 57.00 | 00:00:00 | | 2005-08-23 | 1,838,800 | 57.17 | 57.20 | 56.52 | 56.62 | 00:00:00 | | 2005-08-24 | 2,751,800 | 56.60 | 57.71 | 56.52 | 57.06 | 00:00:00 | | 2005-08-25 | 1,494,000 | 57.13 | 57.65 | 56.90 | 57.49 | 00:00:00 | | 2005-08-26 | 1,913,000 | 57.56 | 57.90 | 57.18 | 57.71 | 00:00:00 | | 2005-08-29 | 1,757,200 | 57.68 | 57.88 | 57.05 | 57.59 | 00:00:00 | | 2005-08-30 | 2,609,000 | 57.43 | 57.59 | 56.77 | 57.19 | 00:00:00 | | 2005-08-31 | 4,538,400 | 56.95 | 57.86 | 55.79 | 57.86 | 00:00:00 | | 2005-09-01 | 3,921,400 | 57.65 | 57.86 | 56.61 | 57.07 | 00:00:00 | | 2005-09-02 | 1,720,200 | 57.00 | 57.10 | 56.82 | 56.98 | 00:00:00 | | 2005-09-06 | 4,583,200 | 57.00 | 59.09 | 56.92 | 59.09 | 00:00:00 | | 2005-09-07 | 4,053,600 | 58.40 | 60.11 | 58.25 | 59.46 | 00:00:00 | | 2005-09-08 | 2,844,200 | 59.50 | 60.00 | 58.85 | 59.76 | 00:00:00 | | 2005-09-09 | 1,878,800 | 59.98 | 60.50 | 59.48 | 60.37 | 00:00:00 | | 2005-09-12 | 3,548,000 | 60.70 | 61.62 | 60.09 | 60.54 | 00:00:00 | | 2005-09-13 | 1,863,000 | 60.23 | 60.62 | 59.50 | 60.30 | 00:00:00 | | 2005-09-14 | 2,616,400 | 60.52 | 61.20 | 60.15 | 60.30 | 00:00:00 | | 2005-09-15 | 4,997,400 | 59.61 | 62.47 | 59.31 | 61.75 | 00:00:00 | | 2005-09-16 | 3,471,400 | 61.99 | 62.20 | 61.22 | 61.74 | 00:00:00 | | 2005-09-19 | 3,015,400 | 61.64 | 61.97 | 59.85 | 60.71 | 00:00:00 | | 2005-09-20 | 2,027,800 | 60.61 | 61.28 | 59.96 | 60.34 | 00:00:00 | | 2005-09-21 | 2,586,000 | 60.10 | 62.26 | 59.71 | 61.41 | 00:00:00 | | 2005-09-22 | 4,801,200 | 59.63 | 60.67 | 58.76 | 59.11 | 00:00:00 | | 2005-09-23 | 1,840,200 | 59.06 | 60.09 | 58.97 | 59.67 | 00:00:00 | | 2005-09-26 | 2,207,600 | 59.58 | 59.98 | 59.00 | 59.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
