|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,918,000 | 54.50 | 54.96 | 53.45 | 54.03 | 00:00:00 | | 2007-08-24 | 1,162,300 | 54.28 | 54.64 | 53.83 | 54.61 | 00:00:00 | | 2007-08-27 | 1,237,600 | 54.61 | 55.23 | 54.20 | 54.74 | 00:00:00 | | 2007-08-28 | 1,661,400 | 54.30 | 54.74 | 53.36 | 53.36 | 00:00:00 | | 2007-08-29 | 1,482,900 | 53.80 | 54.00 | 52.86 | 53.45 | 00:00:00 | | 2007-08-30 | 1,923,200 | 53.30 | 55.39 | 52.93 | 54.77 | 00:00:00 | | 2007-08-31 | 1,570,300 | 55.48 | 55.86 | 54.64 | 54.75 | 00:00:00 | | 2007-09-04 | 1,627,500 | 55.09 | 55.32 | 54.64 | 54.93 | 00:00:00 | | 2007-09-05 | 2,455,500 | 55.47 | 55.50 | 54.26 | 54.57 | 00:00:00 | | 2007-09-06 | 2,333,800 | 54.67 | 55.99 | 54.07 | 55.75 | 00:00:00 | | 2007-09-07 | 2,811,300 | 54.63 | 54.80 | 53.68 | 54.06 | 00:00:00 | | 2007-09-10 | 1,577,500 | 54.69 | 54.70 | 53.25 | 53.70 | 00:00:00 | | 2007-09-11 | 1,276,000 | 54.09 | 54.61 | 53.83 | 54.48 | 00:00:00 | | 2007-09-12 | 1,672,700 | 54.22 | 54.32 | 53.60 | 54.12 | 00:00:00 | | 2007-09-13 | 1,102,000 | 54.29 | 54.76 | 53.96 | 54.25 | 00:00:00 | | 2007-09-14 | 1,296,400 | 53.99 | 54.25 | 53.01 | 53.20 | 00:00:00 | | 2007-09-17 | 1,639,500 | 53.08 | 53.17 | 52.05 | 52.53 | 00:00:00 | | 2007-09-18 | 2,347,700 | 52.72 | 54.12 | 52.40 | 53.92 | 00:00:00 | | 2007-09-19 | 1,529,100 | 54.25 | 54.75 | 53.95 | 54.36 | 00:00:00 | | 2007-09-20 | 1,577,300 | 54.13 | 54.99 | 54.08 | 54.11 | 00:00:00 | | 2007-09-21 | 3,051,400 | 54.27 | 54.75 | 53.88 | 53.88 | 00:00:00 | | 2007-09-24 | 2,152,000 | 53.80 | 53.86 | 52.42 | 53.27 | 00:00:00 | | 2007-09-25 | 2,315,100 | 53.01 | 53.81 | 52.98 | 53.81 | 00:00:00 | | 2007-09-26 | 1,307,200 | 53.72 | 54.38 | 53.16 | 54.23 | 00:00:00 | | 2007-09-27 | 1,628,800 | 54.45 | 54.89 | 53.62 | 54.43 | 00:00:00 | | 2007-09-28 | 1,919,100 | 54.66 | 56.08 | 54.26 | 55.82 | 00:00:00 | | 2007-10-01 | 3,862,800 | 55.20 | 55.30 | 53.48 | 54.74 | 00:00:00 | | 2007-10-02 | 2,101,800 | 54.88 | 55.98 | 54.54 | 55.81 | 00:00:00 | | 2007-10-03 | 1,508,300 | 55.64 | 56.48 | 55.43 | 55.84 | 00:00:00 | | 2007-10-04 | 5,444,300 | 55.84 | 56.12 | 53.08 | 53.69 | 00:00:00 | | 2007-10-05 | 2,337,400 | 53.97 | 55.95 | 53.70 | 55.74 | 00:00:00 | | 2007-10-08 | 1,520,100 | 55.78 | 56.93 | 55.07 | 56.85 | 00:00:00 | | 2007-10-09 | 2,834,200 | 56.82 | 59.33 | 56.66 | 59.13 | 00:00:00 | | 2007-10-10 | 2,247,500 | 59.21 | 60.00 | 58.84 | 58.91 | 00:00:00 | | 2007-10-11 | 2,253,600 | 59.28 | 59.32 | 56.58 | 56.86 | 00:00:00 | | 2007-10-12 | 1,456,400 | 57.24 | 58.85 | 56.86 | 58.73 | 00:00:00 | | 2007-10-15 | 1,920,000 | 58.58 | 58.58 | 56.46 | 57.04 | 00:00:00 | | 2007-10-16 | 1,720,900 | 57.13 | 58.50 | 56.82 | 58.02 | 00:00:00 | | 2007-10-17 | 2,124,300 | 58.59 | 58.80 | 57.46 | 58.66 | 00:00:00 | | 2007-10-18 | 2,288,800 | 58.83 | 60.09 | 58.59 | 59.73 | 00:00:00 | | 2007-10-19 | 2,733,600 | 59.67 | 60.08 | 59.54 | 59.65 | 00:00:00 | | 2007-10-22 | 2,085,600 | 59.62 | 59.63 | 58.20 | 58.91 | 00:00:00 | | 2007-10-23 | 2,357,200 | 58.84 | 58.89 | 57.75 | 58.40 | 00:00:00 | | 2007-10-24 | 3,085,900 | 58.34 | 58.80 | 56.10 | 57.37 | 00:00:00 | | 2007-10-25 | 8,021,500 | 61.50 | 63.96 | 59.03 | 60.94 | 00:00:00 | | 2007-10-26 | 2,583,500 | 61.80 | 61.82 | 60.73 | 61.37 | 00:00:00 | | 2007-10-29 | 2,025,600 | 61.52 | 62.47 | 61.48 | 61.87 | 00:00:00 | | 2007-10-30 | 2,736,500 | 61.74 | 62.89 | 61.06 | 61.95 | 00:00:00 | | 2007-10-31 | 2,849,500 | 61.91 | 63.16 | 61.14 | 63.10 | 00:00:00 | | 2007-11-01 | 3,299,000 | 62.94 | 65.65 | 62.69 | 63.99 | 00:00:00 | | 2007-11-02 | 4,308,900 | 64.76 | 65.56 | 64.00 | 65.05 | 00:00:00 | | 2007-11-05 | 2,948,600 | 65.70 | 65.79 | 64.00 | 64.85 | 00:00:00 | | 2007-11-06 | 1,967,500 | 65.03 | 65.37 | 63.58 | 64.98 | 00:00:00 | | 2007-11-07 | 1,640,400 | 64.63 | 65.24 | 63.37 | 63.52 | 00:00:00 | | 2007-11-08 | 1,815,400 | 63.58 | 64.54 | 63.06 | 64.04 | 00:00:00 | | 2007-11-09 | 2,479,400 | 63.68 | 64.67 | 62.12 | 62.22 | 00:00:00 | | 2007-11-12 | 2,816,700 | 61.99 | 64.49 | 61.17 | 63.38 | 00:00:00 | | 2007-11-13 | 2,648,600 | 63.70 | 64.70 | 63.13 | 64.67 | 00:00:00 | | 2007-11-14 | 1,481,600 | 64.58 | 65.14 | 63.94 | 64.23 | 00:00:00 | | 2007-11-15 | 2,367,800 | 64.12 | 65.61 | 64.03 | 64.82 | 00:00:00 | | 2007-11-16 | 2,465,600 | 65.67 | 65.67 | 64.36 | 65.38 | 00:00:00 | | 2007-11-19 | 3,010,200 | 66.33 | 66.65 | 64.95 | 65.91 | 00:00:00 | | 2007-11-20 | 2,283,500 | 66.10 | 66.92 | 64.48 | 65.70 | 00:00:00 | | 2007-11-21 | 1,718,300 | 65.96 | 66.29 | 64.20 | 64.36 | 00:00:00 | | 2007-11-23 | 539,900 | 64.97 | 65.09 | 63.88 | 64.83 | 00:00:00 | | 2007-11-26 | 2,467,000 | 64.79 | 65.86 | 62.70 | 62.77 | 00:00:00 | | 2007-11-27 | 4,414,100 | 64.81 | 65.88 | 63.58 | 65.69 | 00:00:00 | | 2007-11-28 | 3,418,400 | 66.47 | 68.37 | 66.10 | 68.14 | 00:00:00 | | 2007-11-29 | 2,671,400 | 68.46 | 69.62 | 68.00 | 68.26 | 00:00:00 | | 2007-11-30 | 2,851,200 | 68.26 | 69.05 | 67.55 | 67.75 | 00:00:00 | | 2007-12-03 | 2,967,400 | 68.19 | 70.91 | 67.75 | 70.44 | 00:00:00 | | 2007-12-04 | 2,967,300 | 70.21 | 71.79 | 70.09 | 71.32 | 00:00:00 | | 2007-12-05 | 1,971,100 | 71.50 | 72.58 | 70.42 | 72.41 | 00:00:00 | | 2007-12-06 | 1,827,700 | 72.56 | 72.89 | 71.52 | 72.61 | 00:00:00 | | 2007-12-07 | 1,868,600 | 72.89 | 72.90 | 70.92 | 71.78 | 00:00:00 | | 2007-12-10 | 1,898,000 | 72.50 | 72.60 | 71.18 | 72.23 | 00:00:00 | | 2007-12-11 | 2,061,800 | 72.50 | 73.55 | 70.43 | 70.65 | 00:00:00 | | 2007-12-12 | 2,072,800 | 71.77 | 72.21 | 70.70 | 71.25 | 00:00:00 | | 2007-12-13 | 1,900,600 | 72.11 | 72.20 | 70.68 | 71.13 | 00:00:00 | | 2007-12-14 | 1,953,000 | 70.67 | 71.30 | 70.08 | 70.65 | 00:00:00 | | 2007-12-17 | 3,281,700 | 70.82 | 71.37 | 70.50 | 70.93 | 00:00:00 | | 2007-12-18 | 2,553,500 | 71.03 | 71.63 | 70.02 | 70.72 | 00:00:00 | | 2007-12-19 | 2,757,100 | 71.04 | 71.11 | 68.38 | 69.00 | 00:00:00 | | 2007-12-20 | 2,276,400 | 68.39 | 69.87 | 68.39 | 69.82 | 00:00:00 | | 2007-12-21 | 3,736,200 | 70.27 | 71.35 | 70.03 | 71.09 | 00:00:00 | | 2007-12-24 | 695,400 | 71.54 | 72.63 | 71.29 | 72.31 | 00:00:00 | | 2007-12-26 | 1,711,400 | 72.39 | 74.19 | 71.62 | 74.01 | 00:00:00 | | 2007-12-27 | 1,653,500 | 74.20 | 74.40 | 72.97 | 73.50 | 00:00:00 | | 2007-12-28 | 1,526,900 | 73.52 | 73.91 | 72.75 | 72.93 | 00:00:00 | | 2007-12-31 | 2,323,200 | 72.75 | 74.00 | 72.50 | 73.00 | 00:00:00 | | 2008-01-02 | 3,504,900 | 72.59 | 73.28 | 72.09 | 73.15 | 00:00:00 | | 2008-01-03 | 3,375,700 | 73.40 | 74.87 | 72.95 | 74.53 | 00:00:00 | | 2008-01-04 | 2,838,100 | 74.15 | 75.67 | 73.47 | 73.52 | 00:00:00 | | 2008-01-07 | 5,341,100 | 74.20 | 77.96 | 74.00 | 77.58 | 00:00:00 | | 2008-01-08 | 7,219,300 | 76.95 | 79.10 | 75.00 | 76.35 | 00:00:00 | | 2008-01-09 | 4,626,800 | 75.14 | 76.49 | 74.63 | 75.08 | 00:00:00 | | 2008-01-10 | 3,971,700 | 73.12 | 74.09 | 71.21 | 73.41 | 00:00:00 | | 2008-01-11 | 4,003,400 | 73.31 | 74.22 | 70.73 | 71.35 | 00:00:00 | | 2008-01-14 | 7,781,400 | 69.77 | 70.84 | 66.65 | 70.82 | 00:00:00 | | 2008-01-15 | 4,284,200 | 70.44 | 72.23 | 69.75 | 71.23 | 00:00:00 | | 2008-01-16 | 3,908,100 | 72.28 | 73.01 | 71.15 | 72.25 | 00:00:00 | | 2008-01-17 | 4,425,500 | 72.00 | 73.95 | 70.77 | 70.95 | 00:00:00 | | 2008-01-18 | 4,930,100 | 68.76 | 71.42 | 68.52 | 69.20 | 00:00:00 | | 2008-01-22 | 5,844,100 | 65.19 | 66.73 | 64.30 | 65.03 | 00:00:00 | | 2008-01-23 | 5,471,800 | 63.73 | 65.03 | 62.28 | 64.31 | 00:00:00 | | 2008-01-24 | 4,237,900 | 62.62 | 64.25 | 62.28 | 62.98 | 00:00:00 | | 2008-01-25 | 3,152,600 | 63.66 | 64.77 | 61.93 | 62.06 | 00:00:00 | | 2008-01-28 | 2,556,100 | 63.39 | 63.69 | 61.38 | 63.66 | 00:00:00 | | 2008-01-29 | 2,020,400 | 63.68 | 65.54 | 63.65 | 64.84 | 00:00:00 | | 2008-01-30 | 3,759,800 | 65.15 | 68.39 | 64.84 | 66.79 | 00:00:00 | | 2008-01-31 | 4,129,300 | 66.05 | 67.84 | 65.25 | 67.49 | 00:00:00 | | 2008-02-01 | 3,206,000 | 66.43 | 67.88 | 65.85 | 66.30 | 00:00:00 | | 2008-02-04 | 3,063,600 | 66.52 | 66.52 | 63.96 | 64.11 | 00:00:00 | | 2008-02-05 | 2,921,300 | 63.68 | 64.68 | 61.59 | 63.03 | 00:00:00 | | 2008-02-06 | 2,416,700 | 63.61 | 63.61 | 61.81 | 62.13 | 00:00:00 | | 2008-02-07 | 2,903,800 | 61.73 | 63.42 | 60.47 | 62.70 | 00:00:00 | | 2008-02-08 | 2,367,700 | 62.53 | 62.73 | 61.65 | 62.54 | 00:00:00 | | 2008-02-11 | 1,572,500 | 62.45 | 62.73 | 61.19 | 62.36 | 00:00:00 | | 2008-02-12 | 3,177,100 | 62.59 | 65.26 | 62.05 | 64.99 | 00:00:00 | | 2008-02-13 | 2,282,100 | 65.19 | 65.94 | 63.46 | 64.80 | 00:00:00 | | 2008-02-14 | 1,863,500 | 65.14 | 65.65 | 64.44 | 64.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
