|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 1,960,700 | 70.78 | 71.46 | 70.03 | 71.41 | 00:00:00 | 2008-08-07 | 2,975,100 | 71.45 | 71.45 | 69.76 | 70.17 | 00:00:00 | 2008-08-08 | 2,826,200 | 69.80 | 72.78 | 69.52 | 72.65 | 00:00:00 | 2008-08-11 | 2,766,400 | 72.44 | 74.16 | 71.62 | 73.09 | 00:00:00 | 2008-08-12 | 1,830,600 | 73.20 | 74.08 | 72.41 | 73.01 | 00:00:00 | 2008-08-13 | 2,120,600 | 72.94 | 73.28 | 70.93 | 72.30 | 00:00:00 | 2008-08-14 | 1,519,800 | 72.22 | 73.20 | 71.59 | 72.97 | 00:00:00 | 2008-08-15 | 3,359,600 | 73.21 | 75.21 | 72.12 | 75.00 | 00:00:00 | 2008-08-18 | 3,557,900 | 75.00 | 76.53 | 74.57 | 74.93 | 00:00:00 | 2008-08-19 | 2,374,500 | 74.83 | 75.54 | 73.87 | 74.38 | 00:00:00 | 2008-08-20 | 2,395,800 | 74.87 | 74.94 | 73.13 | 73.71 | 00:00:00 | 2008-08-21 | 2,308,800 | 73.25 | 74.15 | 72.39 | 73.87 | 00:00:00 | 2008-08-22 | 1,689,600 | 73.98 | 74.69 | 72.99 | 73.93 | 00:00:00 | 2008-08-25 | 2,158,300 | 73.48 | 73.98 | 71.15 | 71.62 | 00:00:00 | 2008-08-26 | 1,749,400 | 71.66 | 72.90 | 71.52 | 72.24 | 00:00:00 | 2008-08-27 | 1,240,000 | 72.63 | 73.18 | 71.64 | 72.59 | 00:00:00 | 2008-08-28 | 2,150,400 | 72.51 | 74.27 | 72.37 | 74.19 | 00:00:00 | 2008-08-29 | 1,949,500 | 73.63 | 74.69 | 73.29 | 73.41 | 00:00:00 | 2008-09-02 | 2,076,500 | 74.00 | 75.38 | 72.92 | 73.03 | 00:00:00 | 2008-09-03 | 2,072,300 | 73.08 | 74.78 | 73.08 | 74.58 | 00:00:00 | 2008-09-04 | 2,469,100 | 73.98 | 74.58 | 72.50 | 72.50 | 00:00:00 | 2008-09-05 | 2,573,300 | 72.40 | 72.79 | 71.04 | 71.77 | 00:00:00 | 2008-09-08 | 2,134,400 | 72.84 | 73.09 | 71.54 | 73.02 | 00:00:00 | 2008-09-09 | 2,639,700 | 73.76 | 74.11 | 70.80 | 70.85 | 00:00:00 | 2008-09-10 | 2,395,900 | 71.48 | 73.29 | 70.91 | 72.90 | 00:00:00 | 2008-09-11 | 2,658,200 | 70.57 | 74.81 | 70.57 | 74.69 | 00:00:00 | 2008-09-12 | 2,283,300 | 74.30 | 76.20 | 73.37 | 75.64 | 00:00:00 | 2008-09-15 | 2,468,600 | 73.32 | 76.35 | 73.31 | 74.37 | 00:00:00 | 2008-09-16 | 3,823,900 | 75.09 | 76.87 | 73.00 | 76.67 | 00:00:00 | 2008-09-17 | 3,113,300 | 75.00 | 75.96 | 73.00 | 73.00 | 00:00:00 | 2008-09-18 | 3,840,900 | 73.27 | 76.08 | 71.34 | 75.11 | 00:00:00 | 2008-09-19 | 4,795,900 | 76.71 | 77.36 | 73.22 | 74.36 | 00:00:00 | 2008-09-22 | 1,997,300 | 74.36 | 76.49 | 73.85 | 74.19 | 00:00:00 | 2008-09-23 | 1,828,700 | 74.25 | 75.19 | 71.31 | 71.31 | 00:00:00 | 2008-09-24 | 1,405,700 | 71.00 | 73.67 | 71.00 | 73.49 | 00:00:00 | 2008-09-25 | 1,356,900 | 71.78 | 76.00 | 71.65 | 72.70 | 00:00:00 | 2008-09-26 | 1,498,900 | 72.54 | 75.89 | 72.00 | 74.88 | 00:00:00 | 2008-09-29 | 3,055,800 | 72.81 | 77.97 | 66.59 | 66.59 | 00:00:00 | 2008-09-30 | 2,880,400 | 72.08 | 77.37 | 70.80 | 73.82 | 00:00:00 | 2008-10-01 | 1,621,000 | 72.81 | 76.50 | 72.05 | 74.07 | 00:00:00 | 2008-10-02 | 1,912,500 | 75.00 | 76.00 | 72.62 | 72.80 | 00:00:00 | 2008-10-03 | 2,883,600 | 73.36 | 75.42 | 65.31 | 69.84 | 00:00:00 | 2008-10-06 | 2,795,400 | 68.93 | 71.00 | 62.00 | 66.09 | 00:00:00 | 2008-10-07 | 4,002,100 | 64.12 | 66.09 | 58.82 | 59.00 | 00:00:00 | 2008-10-08 | 2,851,200 | 58.49 | 63.36 | 55.95 | 58.98 | 00:00:00 | 2008-10-09 | 3,877,500 | 58.00 | 60.79 | 53.29 | 53.42 | 00:00:00 | 2008-10-10 | 5,513,700 | 50.95 | 59.23 | 48.37 | 54.57 | 00:00:00 | 2008-10-13 | 3,502,800 | 56.70 | 63.61 | 56.00 | 62.95 | 00:00:00 | 2008-10-14 | 3,794,000 | 63.82 | 69.55 | 60.06 | 61.42 | 00:00:00 | 2008-10-15 | 2,355,400 | 60.31 | 62.45 | 56.00 | 56.32 | 00:00:00 | 2008-10-16 | 3,037,800 | 55.61 | 60.42 | 54.30 | 60.18 | 00:00:00 | 2008-10-17 | 4,505,600 | 60.96 | 63.45 | 53.50 | 60.35 | 00:00:00 | 2008-10-20 | 2,225,700 | 61.07 | 61.59 | 58.88 | 61.44 | 00:00:00 | 2008-10-21 | 2,768,700 | 60.47 | 62.72 | 58.52 | 58.84 | 00:00:00 | 2008-10-22 | 3,270,300 | 58.45 | 58.54 | 54.44 | 56.00 | 00:00:00 | 2008-10-23 | 2,865,500 | 55.01 | 57.24 | 51.79 | 55.13 | 00:00:00 | 2008-10-24 | 2,628,200 | 50.00 | 54.69 | 50.00 | 53.18 | 00:00:00 | 2008-10-27 | 2,754,900 | 52.35 | 53.70 | 48.76 | 48.84 | 00:00:00 | 2008-10-28 | 3,639,700 | 51.02 | 53.34 | 48.56 | 52.86 | 00:00:00 | 2008-10-29 | 3,527,900 | 56.85 | 56.85 | 50.11 | 51.09 | 00:00:00 | 2008-10-30 | 3,471,700 | 52.92 | 58.25 | 52.86 | 57.57 | 00:00:00 | 2008-10-31 | 5,153,800 | 61.31 | 63.20 | 58.54 | 60.61 | 00:00:00 | 2008-11-03 | 2,625,200 | 62.61 | 63.19 | 60.62 | 60.85 | 00:00:00 | 2008-11-04 | 2,264,000 | 62.28 | 62.50 | 60.34 | 61.71 | 00:00:00 | 2008-11-05 | 2,757,100 | 62.53 | 64.83 | 61.70 | 61.78 | 00:00:00 | 2008-11-06 | 3,594,200 | 61.00 | 61.79 | 57.17 | 57.93 | 00:00:00 | 2008-11-07 | 2,469,900 | 58.50 | 60.26 | 58.04 | 59.87 | 00:00:00 | 2008-11-10 | 2,209,400 | 61.69 | 62.61 | 60.24 | 61.25 | 00:00:00 | 2008-11-11 | 1,838,500 | 60.53 | 62.11 | 59.65 | 60.83 | 00:00:00 | 2008-11-12 | 2,706,000 | 58.84 | 60.17 | 57.83 | 58.20 | 00:00:00 | 2008-11-13 | 4,180,900 | 57.98 | 60.56 | 55.45 | 60.53 | 00:00:00 | 2008-11-14 | 2,419,400 | 59.39 | 61.32 | 58.37 | 58.49 | 00:00:00 | 2008-11-17 | 2,682,800 | 57.15 | 60.20 | 56.55 | 58.23 | 00:00:00 | 2008-11-18 | 3,760,000 | 58.67 | 59.38 | 54.45 | 57.08 | 00:00:00 | 2008-11-19 | 3,284,500 | 59.15 | 59.15 | 53.00 | 53.06 | 00:00:00 | 2008-11-20 | 3,253,600 | 52.64 | 54.74 | 49.07 | 49.60 | 00:00:00 | 2008-11-21 | 4,662,600 | 50.38 | 53.74 | 49.17 | 53.72 | 00:00:00 | 2008-11-24 | 3,756,400 | 54.32 | 57.12 | 54.18 | 56.91 | 00:00:00 | 2008-11-25 | 3,577,900 | 58.09 | 58.32 | 54.42 | 54.79 | 00:00:00 | 2008-11-26 | 1,942,700 | 54.41 | 57.24 | 53.45 | 57.14 | 00:00:00 | 2008-11-28 | 923,100 | 56.72 | 58.35 | 56.05 | 57.51 | 00:00:00 | 2008-12-01 | 2,102,300 | 57.22 | 57.35 | 52.28 | 52.32 | 00:00:00 | 2008-12-02 | 2,391,500 | 53.26 | 53.96 | 50.91 | 52.82 | 00:00:00 | 2008-12-03 | 2,435,300 | 52.82 | 55.60 | 51.00 | 55.55 | 00:00:00 | 2008-12-04 | 2,779,600 | 53.36 | 57.96 | 53.36 | 56.38 | 00:00:00 | 2008-12-05 | 1,930,400 | 55.90 | 58.78 | 53.76 | 58.58 | 00:00:00 | 2008-12-08 | 2,480,600 | 59.36 | 60.97 | 58.90 | 60.46 | 00:00:00 | 2008-12-09 | 1,967,500 | 59.29 | 61.50 | 57.52 | 58.01 | 00:00:00 | 2008-12-10 | 1,681,000 | 58.97 | 60.37 | 57.71 | 59.08 | 00:00:00 | 2008-12-11 | 1,785,500 | 58.65 | 60.60 | 57.56 | 57.72 | 00:00:00 | 2008-12-12 | 1,894,400 | 57.00 | 58.65 | 56.31 | 57.48 | 00:00:00 | 2008-12-15 | 2,759,500 | 58.52 | 59.24 | 56.51 | 58.80 | 00:00:00 | 2008-12-16 | 3,230,800 | 59.21 | 61.70 | 58.70 | 61.36 | 00:00:00 | 2008-12-17 | 2,027,300 | 60.47 | 61.42 | 59.39 | 59.41 | 00:00:00 | 2008-12-18 | 2,239,300 | 61.31 | 61.50 | 58.96 | 59.35 | 00:00:00 | 2008-12-19 | 3,044,200 | 59.42 | 62.18 | 59.35 | 61.35 | 00:00:00 | 2008-12-22 | 1,590,400 | 61.31 | 62.08 | 58.58 | 59.89 | 00:00:00 | 2008-12-23 | 1,329,000 | 61.62 | 61.62 | 58.67 | 59.07 | 00:00:00 | 2008-12-24 | 504,300 | 58.82 | 58.92 | 57.84 | 58.21 | 00:00:00 | 2008-12-26 | 569,800 | 58.71 | 59.34 | 58.30 | 59.21 | 00:00:00 | 2008-12-29 | 839,700 | 59.07 | 59.34 | 57.66 | 58.43 | 00:00:00 | 2008-12-30 | 2,012,600 | 58.82 | 59.16 | 55.73 | 57.36 | 00:00:00 | 2008-12-31 | 2,755,600 | 57.59 | 57.77 | 54.42 | 54.98 | 00:00:00 | 2009-01-02 | 2,202,000 | 54.56 | 56.70 | 54.55 | 56.69 | 00:00:00 | 2009-01-05 | 1,899,100 | 56.68 | 57.15 | 55.55 | 57.12 | 00:00:00 | 2009-01-06 | 1,819,600 | 57.72 | 58.49 | 56.21 | 57.33 | 00:00:00 | 2009-01-07 | 2,299,300 | 56.67 | 57.28 | 55.41 | 55.68 | 00:00:00 | 2009-01-08 | 2,431,500 | 55.48 | 56.33 | 54.64 | 55.50 | 00:00:00 | 2009-01-09 | 4,754,800 | 53.25 | 53.79 | 51.20 | 52.72 | 00:00:00 | 2009-01-12 | 2,373,900 | 53.63 | 53.63 | 51.57 | 52.27 | 00:00:00 | 2009-01-13 | 2,505,700 | 52.11 | 53.79 | 51.50 | 52.68 | 00:00:00 | 2009-01-14 | 2,273,300 | 51.84 | 52.31 | 50.80 | 51.85 | 00:00:00 | 2009-01-15 | 3,204,300 | 52.01 | 52.54 | 49.50 | 51.86 | 00:00:00 | 2009-01-16 | 2,672,700 | 52.43 | 53.63 | 51.23 | 53.25 | 00:00:00 | 2009-01-20 | 2,765,400 | 52.74 | 53.84 | 50.62 | 50.63 | 00:00:00 | 2009-01-21 | 3,506,600 | 50.73 | 52.25 | 50.73 | 52.05 | 00:00:00 | 2009-01-22 | 2,698,600 | 51.06 | 53.36 | 51.02 | 52.91 | 00:00:00 | 2009-01-23 | 2,049,000 | 51.93 | 53.91 | 51.62 | 53.26 | 00:00:00 | 2009-01-26 | 1,981,500 | 53.08 | 55.01 | 53.08 | 53.88 | 00:00:00 | 2009-01-27 | 2,351,800 | 52.81 | 55.33 | 52.81 | 54.88 | 00:00:00 | 2009-01-28 | 2,661,500 | 55.47 | 57.60 | 55.05 | 56.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|