|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,171,800 | 73.14 | 73.97 | 72.05 | 73.40 | 00:00:00 | | 2007-03-06 | 5,163,200 | 73.83 | 75.02 | 73.56 | 74.56 | 00:00:00 | | 2007-03-07 | 5,922,000 | 73.50 | 75.25 | 73.33 | 74.77 | 00:00:00 | | 2007-03-08 | 15,193,600 | 77.15 | 77.90 | 75.41 | 76.00 | 00:00:00 | | 2007-03-09 | 5,789,200 | 76.70 | 77.73 | 76.20 | 77.07 | 00:00:00 | | 2007-03-12 | 21,062,800 | 79.97 | 81.35 | 79.25 | 80.59 | 00:00:00 | | 2007-03-13 | 9,077,800 | 80.04 | 82.65 | 79.91 | 81.37 | 00:00:00 | | 2007-03-14 | 8,956,600 | 81.14 | 81.50 | 80.18 | 81.10 | 00:00:00 | | 2007-03-15 | 7,582,400 | 80.85 | 82.76 | 79.91 | 82.41 | 00:00:00 | | 2007-03-16 | 8,795,200 | 82.46 | 84.74 | 81.50 | 82.48 | 00:00:00 | | 2007-03-19 | 9,381,800 | 83.25 | 84.99 | 82.75 | 84.60 | 00:00:00 | | 2007-03-20 | 8,102,000 | 84.85 | 85.25 | 83.63 | 83.93 | 00:00:00 | | 2007-03-21 | 8,335,600 | 84.47 | 84.50 | 82.92 | 83.60 | 00:00:00 | | 2007-03-22 | 3,535,200 | 83.98 | 84.30 | 83.48 | 83.72 | 00:00:00 | | 2007-03-23 | 2,852,800 | 83.76 | 84.52 | 83.21 | 83.70 | 00:00:00 | | 2007-03-26 | 4,420,200 | 83.66 | 83.93 | 82.09 | 83.63 | 00:00:00 | | 2007-03-27 | 3,239,800 | 83.13 | 83.43 | 82.33 | 83.05 | 00:00:00 | | 2007-03-28 | 2,797,200 | 82.57 | 83.40 | 81.77 | 82.29 | 00:00:00 | | 2007-03-29 | 3,466,800 | 82.19 | 82.75 | 81.67 | 81.78 | 00:00:00 | | 2007-03-30 | 4,782,200 | 81.65 | 82.45 | 80.61 | 80.72 | 00:00:00 | | 2007-04-02 | 3,541,600 | 81.03 | 82.45 | 80.82 | 82.02 | 00:00:00 | | 2007-04-03 | 2,247,800 | 82.46 | 83.82 | 82.45 | 83.34 | 00:00:00 | | 2007-04-04 | 3,432,200 | 83.09 | 84.46 | 82.60 | 84.40 | 00:00:00 | | 2007-04-05 | 3,906,600 | 84.60 | 86.10 | 84.38 | 85.83 | 00:00:00 | | 2007-04-09 | 2,471,200 | 85.95 | 86.36 | 85.24 | 85.88 | 00:00:00 | | 2007-04-10 | 2,165,400 | 86.03 | 86.55 | 85.75 | 86.52 | 00:00:00 | | 2007-04-11 | 4,168,000 | 86.12 | 86.72 | 85.52 | 86.04 | 00:00:00 | | 2007-04-12 | 2,564,800 | 85.65 | 87.30 | 85.55 | 86.87 | 00:00:00 | | 2007-04-13 | 2,693,600 | 87.25 | 87.53 | 86.57 | 87.34 | 00:00:00 | | 2007-04-16 | 3,013,600 | 87.28 | 87.66 | 85.96 | 87.60 | 00:00:00 | | 2007-04-17 | 6,240,600 | 87.50 | 89.35 | 87.50 | 89.02 | 00:00:00 | | 2007-04-18 | 4,302,400 | 88.99 | 89.41 | 87.96 | 88.73 | 00:00:00 | | 2007-04-19 | 4,581,600 | 88.61 | 88.61 | 87.18 | 88.50 | 00:00:00 | | 2007-04-20 | 3,425,400 | 89.46 | 89.62 | 88.06 | 88.81 | 00:00:00 | | 2007-04-23 | 4,338,200 | 88.82 | 89.36 | 87.99 | 88.90 | 00:00:00 | | 2007-04-24 | 16,614,400 | 93.89 | 97.82 | 93.70 | 96.98 | 00:00:00 | | 2007-04-25 | 4,009,200 | 96.81 | 97.56 | 95.71 | 97.06 | 00:00:00 | | 2007-04-26 | 4,126,400 | 96.74 | 97.57 | 95.00 | 96.46 | 00:00:00 | | 2007-04-27 | 4,317,000 | 96.10 | 96.78 | 94.92 | 95.57 | 00:00:00 | | 2007-04-30 | 5,892,800 | 94.80 | 96.32 | 94.75 | 95.55 | 00:00:00 | | 2007-05-01 | 10,643,600 | 94.90 | 95.00 | 92.34 | 94.13 | 00:00:00 | | 2007-05-02 | 3,919,600 | 94.10 | 95.69 | 93.94 | 94.70 | 00:00:00 | | 2007-05-03 | 2,793,000 | 94.70 | 95.78 | 94.56 | 95.50 | 00:00:00 | | 2007-05-04 | 2,562,400 | 95.50 | 96.46 | 94.75 | 96.00 | 00:00:00 | | 2007-05-07 | 4,836,400 | 95.54 | 98.06 | 95.50 | 97.40 | 00:00:00 | | 2007-05-08 | 3,667,400 | 97.41 | 97.78 | 96.35 | 97.12 | 00:00:00 | | 2007-05-09 | 4,090,800 | 97.35 | 97.56 | 96.59 | 96.97 | 00:00:00 | | 2007-05-10 | 4,369,800 | 96.98 | 97.08 | 94.77 | 94.85 | 00:00:00 | | 2007-05-11 | 4,569,600 | 94.61 | 95.80 | 94.11 | 94.29 | 00:00:00 | | 2007-05-14 | 3,744,200 | 94.68 | 95.89 | 93.90 | 95.33 | 00:00:00 | | 2007-05-15 | 3,835,200 | 95.71 | 97.47 | 95.60 | 96.94 | 00:00:00 | | 2007-05-16 | 4,972,800 | 96.94 | 98.19 | 96.59 | 98.04 | 00:00:00 | | 2007-05-17 | 2,155,000 | 97.89 | 98.21 | 97.39 | 97.62 | 00:00:00 | | 2007-05-18 | 3,381,000 | 97.71 | 99.24 | 97.38 | 98.75 | 00:00:00 | | 2007-05-21 | 2,530,800 | 99.01 | 99.26 | 98.26 | 98.56 | 00:00:00 | | 2007-05-22 | 3,500,600 | 98.24 | 98.83 | 97.50 | 98.12 | 00:00:00 | | 2007-05-23 | 3,042,400 | 98.44 | 99.08 | 98.24 | 98.56 | 00:00:00 | | 2007-05-24 | 4,557,400 | 99.14 | 100.88 | 98.75 | 99.52 | 00:00:00 | | 2007-05-25 | 2,639,200 | 100.00 | 100.13 | 98.84 | 99.19 | 00:00:00 | | 2007-05-29 | 4,414,200 | 98.95 | 100.41 | 98.86 | 99.85 | 00:00:00 | | 2007-05-30 | 2,983,200 | 99.86 | 100.23 | 99.21 | 100.23 | 00:00:00 | | 2007-05-31 | 4,174,200 | 100.13 | 102.48 | 100.01 | 102.10 | 00:00:00 | | 2007-06-01 | 1,894,800 | 102.10 | 102.70 | 101.80 | 102.20 | 00:00:00 | | 2007-06-04 | 1,562,000 | 101.80 | 102.53 | 101.32 | 101.81 | 00:00:00 | | 2007-06-05 | 2,181,800 | 101.81 | 101.81 | 100.11 | 101.16 | 00:00:00 | | 2007-06-06 | 3,110,600 | 101.36 | 101.36 | 98.97 | 99.09 | 00:00:00 | | 2007-06-07 | 4,484,600 | 98.50 | 98.71 | 96.58 | 96.65 | 00:00:00 | | 2007-06-08 | 2,262,800 | 96.33 | 98.24 | 96.20 | 97.90 | 00:00:00 | | 2007-06-11 | 2,678,600 | 98.09 | 98.71 | 97.04 | 97.43 | 00:00:00 | | 2007-06-12 | 2,220,800 | 97.82 | 98.72 | 96.90 | 97.31 | 00:00:00 | | 2007-06-13 | 2,245,800 | 97.39 | 99.24 | 97.14 | 99.19 | 00:00:00 | | 2007-06-14 | 2,183,800 | 99.35 | 100.46 | 99.09 | 100.18 | 00:00:00 | | 2007-06-15 | 3,318,000 | 100.64 | 101.51 | 100.52 | 101.16 | 00:00:00 | | 2007-06-18 | 1,144,000 | 101.15 | 101.95 | 100.64 | 101.00 | 00:00:00 | | 2007-06-19 | 1,993,800 | 101.07 | 101.35 | 100.44 | 101.17 | 00:00:00 | | 2007-06-20 | 2,194,600 | 101.07 | 102.00 | 100.99 | 101.28 | 00:00:00 | | 2007-06-21 | 2,851,000 | 101.04 | 101.16 | 99.21 | 100.26 | 00:00:00 | | 2007-06-22 | 3,008,000 | 100.26 | 100.47 | 97.70 | 98.22 | 00:00:00 | | 2007-06-25 | 2,690,800 | 49.33 | 50.27 | 49.10 | 49.28 | 00:00:00 | | 2007-06-26 | 2,457,000 | 50.30 | 50.30 | 49.10 | 49.36 | 00:00:00 | | 2007-06-27 | 2,495,800 | 49.35 | 50.56 | 49.25 | 50.54 | 00:00:00 | | 2007-06-28 | 2,020,000 | 50.55 | 50.91 | 50.22 | 50.81 | 00:00:00 | | 2007-06-29 | 1,652,900 | 50.79 | 50.91 | 49.71 | 50.01 | 00:00:00 | | 2007-07-02 | 1,886,400 | 50.47 | 51.37 | 49.83 | 51.12 | 00:00:00 | | 2007-07-03 | 742,000 | 51.09 | 51.20 | 50.57 | 51.19 | 00:00:00 | | 2007-07-05 | 2,660,200 | 51.14 | 52.80 | 51.14 | 52.72 | 00:00:00 | | 2007-07-06 | 2,189,300 | 52.95 | 53.61 | 52.39 | 53.33 | 00:00:00 | | 2007-07-09 | 2,072,900 | 53.50 | 53.68 | 52.26 | 52.93 | 00:00:00 | | 2007-07-10 | 2,649,600 | 52.57 | 52.79 | 51.75 | 52.04 | 00:00:00 | | 2007-07-11 | 1,409,400 | 52.13 | 52.79 | 51.99 | 52.61 | 00:00:00 | | 2007-07-12 | 2,015,000 | 52.98 | 53.73 | 52.61 | 53.65 | 00:00:00 | | 2007-07-13 | 1,835,300 | 53.76 | 54.17 | 53.32 | 54.12 | 00:00:00 | | 2007-07-16 | 1,893,700 | 54.25 | 54.31 | 53.05 | 53.88 | 00:00:00 | | 2007-07-17 | 1,389,800 | 54.24 | 54.47 | 53.59 | 54.22 | 00:00:00 | | 2007-07-18 | 2,289,200 | 54.17 | 54.78 | 53.70 | 54.65 | 00:00:00 | | 2007-07-19 | 1,546,600 | 54.64 | 54.75 | 53.52 | 53.83 | 00:00:00 | | 2007-07-20 | 2,350,500 | 54.13 | 54.33 | 52.81 | 53.46 | 00:00:00 | | 2007-07-23 | 2,268,400 | 53.44 | 54.25 | 53.30 | 53.53 | 00:00:00 | | 2007-07-24 | 2,061,800 | 53.38 | 53.90 | 52.03 | 52.28 | 00:00:00 | | 2007-07-25 | 4,124,000 | 52.04 | 52.83 | 51.55 | 51.98 | 00:00:00 | | 2007-07-26 | 5,167,300 | 50.25 | 50.58 | 47.70 | 49.92 | 00:00:00 | | 2007-07-27 | 3,975,100 | 50.13 | 50.40 | 49.51 | 49.66 | 00:00:00 | | 2007-07-30 | 2,549,500 | 50.00 | 50.17 | 49.42 | 49.72 | 00:00:00 | | 2007-07-31 | 4,664,500 | 50.36 | 51.03 | 50.10 | 50.13 | 00:00:00 | | 2007-08-01 | 3,515,800 | 50.25 | 50.61 | 49.50 | 50.42 | 00:00:00 | | 2007-08-02 | 2,377,800 | 50.75 | 50.79 | 49.82 | 50.72 | 00:00:00 | | 2007-08-03 | 2,549,400 | 50.80 | 51.28 | 50.06 | 50.23 | 00:00:00 | | 2007-08-06 | 3,889,400 | 50.43 | 52.08 | 50.07 | 51.72 | 00:00:00 | | 2007-08-07 | 2,967,800 | 51.32 | 54.04 | 51.30 | 53.14 | 00:00:00 | | 2007-08-08 | 3,078,400 | 53.57 | 54.44 | 52.73 | 53.49 | 00:00:00 | | 2007-08-09 | 4,188,400 | 52.99 | 53.26 | 50.86 | 51.04 | 00:00:00 | | 2007-08-10 | 3,021,600 | 51.03 | 52.12 | 50.27 | 50.95 | 00:00:00 | | 2007-08-13 | 2,885,900 | 51.00 | 51.35 | 49.73 | 50.00 | 00:00:00 | | 2007-08-14 | 3,092,600 | 50.00 | 50.08 | 48.71 | 48.79 | 00:00:00 | | 2007-08-15 | 3,615,800 | 48.50 | 49.55 | 48.41 | 48.94 | 00:00:00 | | 2007-08-16 | 3,129,700 | 48.80 | 49.80 | 47.63 | 49.20 | 00:00:00 | | 2007-08-17 | 3,064,500 | 49.33 | 50.49 | 48.41 | 50.04 | 00:00:00 | | 2007-08-20 | 3,420,100 | 49.86 | 51.20 | 49.60 | 50.64 | 00:00:00 | | 2007-08-21 | 1,619,300 | 50.24 | 51.85 | 50.23 | 51.70 | 00:00:00 | | 2007-08-22 | 4,520,200 | 52.30 | 54.34 | 51.86 | 54.14 | 00:00:00 | | 2007-08-23 | 2,918,000 | 54.50 | 54.96 | 53.45 | 54.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
