|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,512,200 | 80.89 | 82.05 | 80.57 | 81.29 | 00:00:00 | | 2006-09-11 | 1,590,800 | 81.02 | 83.00 | 80.62 | 82.42 | 00:00:00 | | 2006-09-12 | 2,470,600 | 82.57 | 84.36 | 81.58 | 84.31 | 00:00:00 | | 2006-09-13 | 1,747,400 | 83.93 | 84.85 | 83.45 | 83.52 | 00:00:00 | | 2006-09-14 | 1,619,000 | 83.19 | 83.80 | 82.17 | 82.87 | 00:00:00 | | 2006-09-15 | 3,455,600 | 83.37 | 84.84 | 81.96 | 82.68 | 00:00:00 | | 2006-09-18 | 2,146,200 | 82.68 | 83.74 | 82.23 | 83.10 | 00:00:00 | | 2006-09-19 | 1,760,600 | 83.65 | 84.18 | 82.68 | 82.77 | 00:00:00 | | 2006-09-20 | 1,413,400 | 83.33 | 84.34 | 82.71 | 83.94 | 00:00:00 | | 2006-09-21 | 6,176,600 | 83.42 | 83.56 | 78.50 | 81.03 | 00:00:00 | | 2006-09-22 | 2,177,800 | 80.87 | 81.54 | 79.50 | 79.62 | 00:00:00 | | 2006-09-25 | 6,359,200 | 79.51 | 79.61 | 76.41 | 76.99 | 00:00:00 | | 2006-09-26 | 4,177,400 | 77.27 | 78.81 | 76.54 | 77.71 | 00:00:00 | | 2006-09-27 | 2,380,000 | 77.55 | 77.98 | 76.51 | 76.81 | 00:00:00 | | 2006-09-28 | 3,296,800 | 77.07 | 77.07 | 75.22 | 75.49 | 00:00:00 | | 2006-09-29 | 3,544,200 | 75.22 | 76.23 | 74.97 | 75.45 | 00:00:00 | | 2006-10-02 | 3,040,600 | 75.46 | 77.16 | 75.07 | 75.59 | 00:00:00 | | 2006-10-03 | 2,194,000 | 75.83 | 76.26 | 75.35 | 75.72 | 00:00:00 | | 2006-10-04 | 3,246,200 | 75.50 | 77.60 | 75.50 | 76.86 | 00:00:00 | | 2006-10-05 | 2,948,400 | 76.51 | 77.80 | 75.87 | 77.42 | 00:00:00 | | 2006-10-06 | 6,419,400 | 76.40 | 76.45 | 72.69 | 73.92 | 00:00:00 | | 2006-10-09 | 10,903,400 | 72.31 | 72.50 | 68.43 | 68.96 | 00:00:00 | | 2006-10-10 | 5,307,800 | 69.27 | 69.79 | 68.09 | 68.93 | 00:00:00 | | 2006-10-11 | 6,075,400 | 69.02 | 71.50 | 68.77 | 70.20 | 00:00:00 | | 2006-10-12 | 3,097,600 | 70.48 | 70.99 | 69.39 | 70.81 | 00:00:00 | | 2006-10-13 | 3,293,800 | 70.28 | 70.65 | 68.75 | 68.98 | 00:00:00 | | 2006-10-16 | 3,389,600 | 68.68 | 69.33 | 68.25 | 68.62 | 00:00:00 | | 2006-10-17 | 3,526,800 | 68.16 | 69.68 | 67.50 | 68.33 | 00:00:00 | | 2006-10-18 | 4,531,400 | 69.05 | 70.59 | 68.42 | 70.42 | 00:00:00 | | 2006-10-19 | 3,799,400 | 69.79 | 71.44 | 69.23 | 70.63 | 00:00:00 | | 2006-10-20 | 3,585,000 | 70.90 | 72.36 | 69.83 | 72.22 | 00:00:00 | | 2006-10-23 | 4,255,200 | 72.73 | 74.10 | 72.01 | 73.18 | 00:00:00 | | 2006-10-24 | 5,542,400 | 71.43 | 72.85 | 71.42 | 72.25 | 00:00:00 | | 2006-10-25 | 18,289,800 | 70.13 | 70.21 | 64.22 | 66.01 | 00:00:00 | | 2006-10-26 | 7,230,400 | 65.51 | 67.20 | 65.41 | 66.15 | 00:00:00 | | 2006-10-27 | 5,552,600 | 65.90 | 66.03 | 64.49 | 64.97 | 00:00:00 | | 2006-10-30 | 3,762,600 | 64.80 | 65.51 | 64.15 | 64.34 | 00:00:00 | | 2006-10-31 | 3,392,000 | 64.23 | 64.60 | 63.33 | 63.72 | 00:00:00 | | 2006-11-01 | 24,982,400 | 67.30 | 67.89 | 58.79 | 59.99 | 00:00:00 | | 2006-11-02 | 10,920,400 | 60.40 | 62.85 | 59.29 | 61.84 | 00:00:00 | | 2006-11-03 | 7,649,600 | 61.98 | 62.91 | 60.65 | 61.61 | 00:00:00 | | 2006-11-06 | 4,937,200 | 63.20 | 63.52 | 61.59 | 61.78 | 00:00:00 | | 2006-11-07 | 4,727,000 | 61.57 | 63.63 | 61.57 | 63.02 | 00:00:00 | | 2006-11-08 | 4,471,400 | 61.71 | 62.74 | 61.60 | 61.95 | 00:00:00 | | 2006-11-09 | 6,569,800 | 61.66 | 62.00 | 59.16 | 59.67 | 00:00:00 | | 2006-11-10 | 6,956,400 | 59.81 | 62.50 | 59.62 | 62.41 | 00:00:00 | | 2006-11-13 | 10,421,400 | 63.41 | 66.13 | 63.00 | 65.96 | 00:00:00 | | 2006-11-14 | 17,293,800 | 69.54 | 70.15 | 67.51 | 68.11 | 00:00:00 | | 2006-11-15 | 7,574,400 | 67.95 | 70.18 | 67.48 | 70.00 | 00:00:00 | | 2006-11-16 | 4,067,400 | 70.10 | 70.45 | 69.56 | 70.04 | 00:00:00 | | 2006-11-17 | 10,307,000 | 69.57 | 69.90 | 66.77 | 67.66 | 00:00:00 | | 2006-11-20 | 5,748,600 | 67.68 | 68.03 | 66.95 | 66.98 | 00:00:00 | | 2006-11-21 | 4,491,000 | 66.52 | 67.32 | 66.07 | 66.25 | 00:00:00 | | 2006-11-22 | 2,674,600 | 66.09 | 67.48 | 66.07 | 67.21 | 00:00:00 | | 2006-11-24 | 864,200 | 66.60 | 67.57 | 66.16 | 67.01 | 00:00:00 | | 2006-11-27 | 2,165,400 | 66.78 | 66.99 | 66.09 | 66.75 | 00:00:00 | | 2006-11-28 | 6,248,200 | 66.51 | 68.94 | 65.90 | 68.33 | 00:00:00 | | 2006-11-29 | 4,973,400 | 68.22 | 68.61 | 67.13 | 68.08 | 00:00:00 | | 2006-11-30 | 4,247,400 | 67.77 | 69.00 | 67.77 | 68.20 | 00:00:00 | | 2006-12-01 | 2,440,400 | 67.94 | 68.94 | 67.67 | 68.48 | 00:00:00 | | 2006-12-04 | 3,095,800 | 68.54 | 70.00 | 68.54 | 69.82 | 00:00:00 | | 2006-12-05 | 4,267,400 | 70.01 | 71.27 | 69.00 | 70.91 | 00:00:00 | | 2006-12-06 | 4,093,400 | 71.00 | 71.46 | 69.61 | 70.36 | 00:00:00 | | 2006-12-07 | 2,418,600 | 70.71 | 71.07 | 69.95 | 70.25 | 00:00:00 | | 2006-12-08 | 2,218,200 | 69.73 | 71.00 | 68.89 | 70.74 | 00:00:00 | | 2006-12-11 | 3,236,600 | 70.68 | 70.68 | 68.67 | 69.39 | 00:00:00 | | 2006-12-12 | 2,697,600 | 68.88 | 70.01 | 68.86 | 69.30 | 00:00:00 | | 2006-12-13 | 3,481,000 | 69.50 | 69.53 | 68.15 | 68.66 | 00:00:00 | | 2006-12-14 | 2,392,600 | 68.35 | 69.93 | 68.00 | 68.44 | 00:00:00 | | 2006-12-15 | 3,470,000 | 68.79 | 69.40 | 68.56 | 68.66 | 00:00:00 | | 2006-12-18 | 15,820,600 | 67.49 | 70.82 | 65.99 | 69.97 | 00:00:00 | | 2006-12-19 | 10,074,400 | 70.31 | 73.50 | 69.53 | 72.26 | 00:00:00 | | 2006-12-20 | 9,973,600 | 72.25 | 75.00 | 72.08 | 73.78 | 00:00:00 | | 2006-12-21 | 5,251,000 | 74.00 | 74.21 | 73.01 | 73.47 | 00:00:00 | | 2006-12-22 | 2,361,600 | 73.32 | 73.48 | 72.25 | 72.33 | 00:00:00 | | 2006-12-26 | 3,312,800 | 72.33 | 73.66 | 72.33 | 72.98 | 00:00:00 | | 2006-12-27 | 2,566,600 | 73.50 | 73.66 | 72.25 | 72.40 | 00:00:00 | | 2006-12-28 | 1,752,200 | 72.28 | 72.68 | 72.12 | 72.32 | 00:00:00 | | 2006-12-29 | 2,346,800 | 72.25 | 72.67 | 71.39 | 71.60 | 00:00:00 | | 2007-01-03 | 4,915,400 | 71.08 | 72.03 | 69.60 | 70.27 | 00:00:00 | | 2007-01-04 | 6,172,600 | 70.51 | 71.11 | 69.33 | 69.86 | 00:00:00 | | 2007-01-05 | 9,263,200 | 69.45 | 70.09 | 67.96 | 68.86 | 00:00:00 | | 2007-01-08 | 5,692,600 | 68.86 | 69.23 | 68.05 | 68.78 | 00:00:00 | | 2007-01-09 | 8,845,400 | 69.25 | 69.43 | 65.92 | 66.06 | 00:00:00 | | 2007-01-10 | 8,440,800 | 65.54 | 65.88 | 64.68 | 65.27 | 00:00:00 | | 2007-01-11 | 6,239,400 | 65.43 | 65.77 | 64.96 | 65.33 | 00:00:00 | | 2007-01-12 | 7,166,000 | 65.07 | 65.96 | 64.64 | 64.83 | 00:00:00 | | 2007-01-16 | 7,060,800 | 65.08 | 66.09 | 65.04 | 65.71 | 00:00:00 | | 2007-01-17 | 8,659,800 | 65.57 | 67.36 | 65.15 | 66.77 | 00:00:00 | | 2007-01-18 | 8,897,800 | 67.03 | 67.23 | 65.92 | 66.66 | 00:00:00 | | 2007-01-19 | 9,248,600 | 66.31 | 67.42 | 66.28 | 66.77 | 00:00:00 | | 2007-01-22 | 3,996,600 | 66.77 | 67.40 | 66.14 | 66.17 | 00:00:00 | | 2007-01-23 | 6,453,400 | 66.10 | 68.25 | 65.52 | 67.59 | 00:00:00 | | 2007-01-24 | 5,700,400 | 67.84 | 68.66 | 67.11 | 68.45 | 00:00:00 | | 2007-01-25 | 7,704,000 | 68.46 | 70.45 | 68.35 | 69.87 | 00:00:00 | | 2007-01-26 | 7,162,600 | 70.22 | 70.49 | 69.35 | 69.94 | 00:00:00 | | 2007-01-29 | 4,464,400 | 69.70 | 70.09 | 69.00 | 69.13 | 00:00:00 | | 2007-01-30 | 4,705,200 | 70.04 | 70.10 | 69.02 | 69.91 | 00:00:00 | | 2007-01-31 | 5,847,400 | 70.09 | 70.14 | 69.38 | 69.52 | 00:00:00 | | 2007-02-01 | 6,266,400 | 70.00 | 70.25 | 69.25 | 69.90 | 00:00:00 | | 2007-02-02 | 4,078,000 | 69.70 | 70.70 | 69.70 | 70.44 | 00:00:00 | | 2007-02-05 | 2,766,400 | 70.50 | 71.52 | 70.19 | 71.28 | 00:00:00 | | 2007-02-06 | 3,147,200 | 71.45 | 71.58 | 70.67 | 71.23 | 00:00:00 | | 2007-02-07 | 4,729,600 | 71.41 | 72.20 | 71.12 | 72.08 | 00:00:00 | | 2007-02-08 | 8,863,600 | 73.29 | 73.50 | 71.61 | 72.59 | 00:00:00 | | 2007-02-09 | 7,958,200 | 72.61 | 74.08 | 72.60 | 73.31 | 00:00:00 | | 2007-02-12 | 7,092,800 | 73.90 | 74.95 | 73.63 | 74.73 | 00:00:00 | | 2007-02-13 | 13,042,600 | 74.00 | 76.09 | 73.50 | 75.41 | 00:00:00 | | 2007-02-14 | 5,876,800 | 76.03 | 77.06 | 75.50 | 76.85 | 00:00:00 | | 2007-02-15 | 3,979,000 | 76.42 | 77.99 | 76.42 | 77.84 | 00:00:00 | | 2007-02-16 | 2,745,200 | 77.53 | 77.96 | 76.38 | 77.77 | 00:00:00 | | 2007-02-20 | 4,706,600 | 77.58 | 78.69 | 77.40 | 78.62 | 00:00:00 | | 2007-02-21 | 5,139,400 | 79.23 | 79.50 | 78.31 | 79.17 | 00:00:00 | | 2007-02-22 | 2,876,200 | 79.46 | 79.58 | 78.15 | 78.65 | 00:00:00 | | 2007-02-23 | 2,744,600 | 78.41 | 78.79 | 78.04 | 78.63 | 00:00:00 | | 2007-02-26 | 3,392,400 | 78.45 | 78.97 | 78.01 | 78.82 | 00:00:00 | | 2007-02-27 | 9,163,000 | 77.51 | 78.01 | 73.46 | 74.88 | 00:00:00 | | 2007-02-28 | 7,041,400 | 75.40 | 76.05 | 74.97 | 75.41 | 00:00:00 | | 2007-03-01 | 8,749,800 | 73.82 | 75.25 | 73.55 | 74.65 | 00:00:00 | | 2007-03-02 | 4,714,600 | 74.04 | 74.75 | 73.21 | 73.43 | 00:00:00 | | 2007-03-05 | 4,171,800 | 73.14 | 73.97 | 72.05 | 73.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
