|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,054,400 | 90.69 | 91.64 | 90.14 | 91.24 | 00:00:00 | | 2006-03-21 | 2,541,400 | 90.90 | 91.07 | 88.76 | 88.91 | 00:00:00 | | 2006-03-22 | 2,968,800 | 88.72 | 89.57 | 87.91 | 88.24 | 00:00:00 | | 2006-03-23 | 3,366,800 | 87.97 | 88.14 | 85.79 | 86.73 | 00:00:00 | | 2006-03-24 | 2,565,400 | 87.85 | 89.41 | 87.79 | 88.74 | 00:00:00 | | 2006-03-27 | 1,449,200 | 88.70 | 89.03 | 87.83 | 88.74 | 00:00:00 | | 2006-03-28 | 2,024,800 | 88.97 | 89.08 | 87.78 | 88.08 | 00:00:00 | | 2006-03-29 | 2,440,800 | 88.00 | 88.76 | 87.54 | 88.16 | 00:00:00 | | 2006-03-30 | 2,062,800 | 88.00 | 89.94 | 87.75 | 87.97 | 00:00:00 | | 2006-03-31 | 2,072,400 | 88.15 | 89.00 | 87.38 | 87.90 | 00:00:00 | | 2006-04-03 | 2,232,600 | 88.40 | 88.88 | 87.21 | 87.63 | 00:00:00 | | 2006-04-04 | 2,473,400 | 87.70 | 88.10 | 87.20 | 87.58 | 00:00:00 | | 2006-04-05 | 2,770,600 | 87.18 | 87.32 | 86.01 | 86.53 | 00:00:00 | | 2006-04-06 | 3,536,200 | 86.52 | 86.68 | 84.84 | 85.45 | 00:00:00 | | 2006-04-07 | 2,923,400 | 85.43 | 86.67 | 84.85 | 85.39 | 00:00:00 | | 2006-04-10 | 5,721,200 | 83.67 | 84.40 | 81.54 | 82.96 | 00:00:00 | | 2006-04-11 | 4,678,800 | 81.74 | 84.69 | 81.60 | 83.91 | 00:00:00 | | 2006-04-12 | 1,986,600 | 83.76 | 85.19 | 83.62 | 84.61 | 00:00:00 | | 2006-04-13 | 2,538,400 | 84.20 | 86.07 | 83.99 | 85.51 | 00:00:00 | | 2006-04-17 | 2,671,200 | 85.25 | 85.72 | 84.06 | 84.98 | 00:00:00 | | 2006-04-18 | 3,622,600 | 85.32 | 85.99 | 83.67 | 85.00 | 00:00:00 | | 2006-04-19 | 5,017,000 | 84.67 | 86.17 | 83.04 | 84.40 | 00:00:00 | | 2006-04-20 | 3,330,000 | 84.39 | 87.64 | 84.19 | 86.20 | 00:00:00 | | 2006-04-21 | 2,536,800 | 86.65 | 86.77 | 83.98 | 84.26 | 00:00:00 | | 2006-04-24 | 2,630,400 | 84.01 | 84.98 | 83.44 | 84.41 | 00:00:00 | | 2006-04-25 | 2,952,600 | 84.02 | 84.40 | 82.95 | 83.04 | 00:00:00 | | 2006-04-26 | 4,269,400 | 83.13 | 84.74 | 82.50 | 84.26 | 00:00:00 | | 2006-04-27 | 12,207,400 | 79.00 | 79.10 | 74.23 | 76.49 | 00:00:00 | | 2006-04-28 | 4,581,800 | 76.62 | 78.14 | 75.36 | 78.07 | 00:00:00 | | 2006-05-01 | 10,755,200 | 74.32 | 77.26 | 72.15 | 74.20 | 00:00:00 | | 2006-05-02 | 6,474,000 | 74.48 | 75.07 | 73.65 | 74.77 | 00:00:00 | | 2006-05-03 | 4,485,800 | 74.57 | 75.14 | 73.86 | 73.99 | 00:00:00 | | 2006-05-04 | 4,633,200 | 74.05 | 74.50 | 73.15 | 73.70 | 00:00:00 | | 2006-05-05 | 3,561,600 | 73.76 | 75.64 | 73.76 | 75.16 | 00:00:00 | | 2006-05-08 | 3,030,000 | 75.16 | 76.15 | 74.52 | 75.61 | 00:00:00 | | 2006-05-09 | 9,549,000 | 75.31 | 76.26 | 70.17 | 72.42 | 00:00:00 | | 2006-05-10 | 6,147,000 | 72.42 | 74.97 | 72.14 | 73.08 | 00:00:00 | | 2006-05-11 | 3,503,400 | 72.94 | 73.67 | 72.60 | 72.70 | 00:00:00 | | 2006-05-12 | 3,629,200 | 72.50 | 74.73 | 72.40 | 73.49 | 00:00:00 | | 2006-05-15 | 2,716,600 | 73.64 | 74.37 | 73.10 | 74.11 | 00:00:00 | | 2006-05-16 | 5,825,800 | 74.36 | 78.08 | 74.08 | 76.90 | 00:00:00 | | 2006-05-17 | 5,870,600 | 76.30 | 77.65 | 76.01 | 76.02 | 00:00:00 | | 2006-05-18 | 5,916,600 | 75.85 | 76.02 | 73.85 | 73.94 | 00:00:00 | | 2006-05-19 | 5,898,200 | 73.67 | 74.68 | 71.94 | 73.89 | 00:00:00 | | 2006-05-22 | 3,542,800 | 73.47 | 75.26 | 73.43 | 73.65 | 00:00:00 | | 2006-05-23 | 2,410,600 | 73.95 | 74.72 | 72.95 | 72.95 | 00:00:00 | | 2006-05-24 | 3,531,400 | 72.40 | 74.00 | 71.02 | 71.87 | 00:00:00 | | 2006-05-25 | 2,566,000 | 72.10 | 74.04 | 71.63 | 73.59 | 00:00:00 | | 2006-05-26 | 1,784,600 | 73.93 | 75.04 | 72.90 | 73.68 | 00:00:00 | | 2006-05-30 | 3,086,400 | 73.61 | 74.33 | 73.00 | 73.08 | 00:00:00 | | 2006-05-31 | 4,296,400 | 73.05 | 75.00 | 73.05 | 73.28 | 00:00:00 | | 2006-06-01 | 3,659,800 | 73.18 | 74.21 | 73.15 | 73.96 | 00:00:00 | | 2006-06-02 | 3,409,200 | 74.43 | 74.50 | 72.80 | 73.72 | 00:00:00 | | 2006-06-05 | 2,145,400 | 73.29 | 73.36 | 72.00 | 72.17 | 00:00:00 | | 2006-06-06 | 6,095,000 | 71.99 | 72.34 | 69.67 | 70.53 | 00:00:00 | | 2006-06-07 | 3,943,400 | 70.70 | 71.88 | 70.49 | 70.96 | 00:00:00 | | 2006-06-08 | 3,874,200 | 71.30 | 71.65 | 69.15 | 70.88 | 00:00:00 | | 2006-06-09 | 2,523,200 | 70.88 | 71.09 | 68.97 | 69.34 | 00:00:00 | | 2006-06-12 | 2,704,000 | 69.87 | 69.93 | 67.23 | 67.44 | 00:00:00 | | 2006-06-13 | 4,682,000 | 67.00 | 67.23 | 65.35 | 65.44 | 00:00:00 | | 2006-06-14 | 4,123,800 | 65.36 | 65.78 | 63.83 | 64.55 | 00:00:00 | | 2006-06-15 | 9,755,000 | 64.23 | 66.91 | 64.23 | 66.66 | 00:00:00 | | 2006-06-16 | 5,573,400 | 66.64 | 68.94 | 66.16 | 68.08 | 00:00:00 | | 2006-06-19 | 4,701,400 | 68.00 | 68.49 | 66.54 | 66.82 | 00:00:00 | | 2006-06-20 | 2,869,000 | 66.56 | 67.44 | 65.30 | 65.46 | 00:00:00 | | 2006-06-21 | 4,184,200 | 65.36 | 68.55 | 64.35 | 67.79 | 00:00:00 | | 2006-06-22 | 3,029,800 | 67.59 | 68.12 | 65.33 | 65.80 | 00:00:00 | | 2006-06-23 | 2,349,800 | 65.48 | 67.60 | 65.48 | 67.27 | 00:00:00 | | 2006-06-26 | 1,837,200 | 67.25 | 67.85 | 67.25 | 67.71 | 00:00:00 | | 2006-06-27 | 4,911,600 | 67.47 | 68.09 | 66.97 | 67.02 | 00:00:00 | | 2006-06-28 | 3,052,000 | 68.00 | 68.87 | 67.71 | 68.74 | 00:00:00 | | 2006-06-29 | 3,564,400 | 68.84 | 70.95 | 68.84 | 70.86 | 00:00:00 | | 2006-06-30 | 3,743,200 | 71.43 | 72.52 | 71.12 | 71.74 | 00:00:00 | | 2006-07-03 | 2,198,800 | 71.60 | 72.16 | 70.83 | 72.06 | 00:00:00 | | 2006-07-05 | 4,163,400 | 72.22 | 72.22 | 70.09 | 70.91 | 00:00:00 | | 2006-07-06 | 3,142,000 | 71.10 | 71.59 | 70.47 | 70.65 | 00:00:00 | | 2006-07-07 | 3,142,800 | 70.29 | 71.01 | 69.92 | 70.42 | 00:00:00 | | 2006-07-10 | 2,220,600 | 70.70 | 71.71 | 70.39 | 71.17 | 00:00:00 | | 2006-07-11 | 2,789,600 | 70.80 | 72.88 | 70.50 | 72.66 | 00:00:00 | | 2006-07-12 | 3,489,000 | 72.69 | 73.47 | 72.26 | 72.62 | 00:00:00 | | 2006-07-13 | 4,823,600 | 72.57 | 72.96 | 70.79 | 71.35 | 00:00:00 | | 2006-07-14 | 4,141,600 | 71.42 | 71.42 | 69.35 | 69.85 | 00:00:00 | | 2006-07-17 | 2,549,800 | 69.56 | 71.11 | 69.25 | 70.67 | 00:00:00 | | 2006-07-18 | 3,923,000 | 70.44 | 70.80 | 68.81 | 70.10 | 00:00:00 | | 2006-07-19 | 3,726,600 | 70.22 | 73.25 | 70.03 | 72.90 | 00:00:00 | | 2006-07-20 | 3,068,800 | 72.68 | 73.00 | 71.48 | 72.20 | 00:00:00 | | 2006-07-21 | 3,467,800 | 71.70 | 73.05 | 71.26 | 73.05 | 00:00:00 | | 2006-07-24 | 5,203,000 | 73.50 | 75.59 | 73.32 | 75.49 | 00:00:00 | | 2006-07-25 | 2,863,000 | 75.34 | 75.95 | 74.78 | 75.64 | 00:00:00 | | 2006-07-26 | 4,379,800 | 75.42 | 76.26 | 74.31 | 75.72 | 00:00:00 | | 2006-07-27 | 4,415,600 | 77.25 | 79.12 | 77.02 | 77.98 | 00:00:00 | | 2006-07-28 | 3,053,200 | 78.60 | 79.19 | 75.89 | 76.48 | 00:00:00 | | 2006-07-31 | 3,834,600 | 76.69 | 77.45 | 75.64 | 77.03 | 00:00:00 | | 2006-08-01 | 4,927,800 | 76.11 | 76.97 | 75.73 | 76.49 | 00:00:00 | | 2006-08-02 | 7,071,600 | 76.25 | 79.33 | 76.15 | 77.91 | 00:00:00 | | 2006-08-03 | 4,881,600 | 77.54 | 77.55 | 75.94 | 76.79 | 00:00:00 | | 2006-08-04 | 5,212,800 | 77.71 | 78.73 | 76.10 | 77.00 | 00:00:00 | | 2006-08-07 | 2,851,600 | 76.95 | 78.96 | 76.68 | 78.89 | 00:00:00 | | 2006-08-08 | 5,732,800 | 79.10 | 82.10 | 79.00 | 80.66 | 00:00:00 | | 2006-08-09 | 3,775,000 | 81.24 | 83.38 | 81.24 | 81.59 | 00:00:00 | | 2006-08-10 | 4,665,000 | 82.15 | 84.66 | 82.00 | 84.33 | 00:00:00 | | 2006-08-11 | 3,088,400 | 84.40 | 84.75 | 82.79 | 83.38 | 00:00:00 | | 2006-08-14 | 4,111,200 | 83.56 | 83.99 | 80.71 | 81.11 | 00:00:00 | | 2006-08-15 | 3,363,200 | 82.20 | 82.58 | 80.86 | 81.72 | 00:00:00 | | 2006-08-16 | 2,936,600 | 82.40 | 82.40 | 81.00 | 81.99 | 00:00:00 | | 2006-08-17 | 1,670,200 | 82.12 | 83.25 | 81.99 | 82.62 | 00:00:00 | | 2006-08-18 | 2,254,000 | 82.87 | 82.88 | 82.09 | 82.56 | 00:00:00 | | 2006-08-21 | 1,974,000 | 82.55 | 83.27 | 82.05 | 82.59 | 00:00:00 | | 2006-08-22 | 1,894,400 | 82.51 | 83.59 | 82.51 | 83.16 | 00:00:00 | | 2006-08-23 | 1,724,400 | 82.80 | 83.20 | 82.05 | 82.42 | 00:00:00 | | 2006-08-24 | 1,210,400 | 82.58 | 83.18 | 82.21 | 82.84 | 00:00:00 | | 2006-08-25 | 1,512,800 | 82.86 | 82.86 | 81.32 | 81.75 | 00:00:00 | | 2006-08-28 | 2,892,200 | 82.24 | 82.60 | 80.40 | 81.89 | 00:00:00 | | 2006-08-29 | 2,242,800 | 82.19 | 82.23 | 80.41 | 81.65 | 00:00:00 | | 2006-08-30 | 3,244,400 | 83.81 | 84.62 | 82.55 | 83.33 | 00:00:00 | | 2006-08-31 | 2,177,000 | 83.93 | 84.65 | 83.48 | 84.08 | 00:00:00 | | 2006-09-01 | 1,537,200 | 83.35 | 84.97 | 82.99 | 84.21 | 00:00:00 | | 2006-09-05 | 1,834,800 | 84.47 | 84.65 | 83.25 | 83.54 | 00:00:00 | | 2006-09-06 | 1,496,400 | 83.18 | 83.62 | 81.93 | 81.98 | 00:00:00 | | 2006-09-07 | 1,964,000 | 82.05 | 82.52 | 80.89 | 80.94 | 00:00:00 | | 2006-09-08 | 1,512,200 | 80.89 | 82.05 | 80.57 | 81.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
