|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,661,500 | 55.47 | 57.60 | 55.05 | 56.84 | 00:00:00 | | 2009-01-29 | 2,373,700 | 56.44 | 57.12 | 54.81 | 55.36 | 00:00:00 | | 2009-01-30 | 3,033,200 | 55.44 | 56.17 | 52.75 | 53.76 | 00:00:00 | | 2009-02-02 | 2,915,200 | 55.09 | 56.48 | 53.83 | 56.25 | 00:00:00 | | 2009-02-03 | 2,245,900 | 56.09 | 58.21 | 55.68 | 57.97 | 00:00:00 | | 2009-02-04 | 2,750,000 | 57.75 | 59.63 | 56.27 | 56.63 | 00:00:00 | | 2009-02-05 | 2,171,300 | 56.20 | 58.28 | 55.90 | 58.06 | 00:00:00 | | 2009-02-06 | 2,019,300 | 58.03 | 58.83 | 57.03 | 58.13 | 00:00:00 | | 2009-02-09 | 1,513,900 | 58.15 | 58.30 | 56.61 | 57.74 | 00:00:00 | | 2009-02-10 | 2,237,100 | 57.22 | 57.74 | 54.47 | 54.85 | 00:00:00 | | 2009-02-11 | 1,734,000 | 55.23 | 56.19 | 54.68 | 55.89 | 00:00:00 | | 2009-02-12 | 2,007,900 | 55.37 | 56.94 | 55.08 | 56.78 | 00:00:00 | | 2009-02-13 | 2,026,400 | 56.32 | 58.23 | 56.32 | 57.88 | 00:00:00 | | 2009-02-17 | 2,027,600 | 55.42 | 56.96 | 54.98 | 56.16 | 00:00:00 | | 2009-02-18 | 1,996,200 | 56.32 | 56.95 | 55.41 | 56.28 | 00:00:00 | | 2009-02-19 | 2,106,800 | 56.64 | 57.45 | 56.24 | 56.34 | 00:00:00 | | 2009-02-20 | 3,544,400 | 56.17 | 56.52 | 54.70 | 56.27 | 00:00:00 | | 2009-02-23 | 3,229,900 | 56.68 | 56.98 | 54.40 | 55.30 | 00:00:00 | | 2009-02-24 | 3,616,600 | 56.13 | 57.80 | 56.06 | 57.40 | 00:00:00 | | 2009-02-25 | 4,070,200 | 57.56 | 58.08 | 56.33 | 57.46 | 00:00:00 | | 2009-02-26 | 6,780,600 | 57.66 | 58.28 | 52.37 | 52.79 | 00:00:00 | | 2009-02-27 | 4,945,900 | 52.00 | 52.22 | 50.30 | 50.30 | 00:00:00 | | 2009-03-02 | 5,672,100 | 49.84 | 49.84 | 45.64 | 45.74 | 00:00:00 | | 2009-03-03 | 3,952,400 | 45.77 | 47.89 | 45.62 | 46.93 | 00:00:00 | | 2009-03-04 | 2,996,900 | 47.50 | 48.46 | 46.70 | 47.43 | 00:00:00 | | 2009-03-05 | 3,503,100 | 46.45 | 46.68 | 44.45 | 44.62 | 00:00:00 | | 2009-03-06 | 3,434,900 | 44.74 | 46.44 | 44.42 | 46.19 | 00:00:00 | | 2009-03-09 | 2,866,300 | 46.76 | 47.01 | 45.24 | 45.47 | 00:00:00 | | 2009-03-10 | 3,256,200 | 45.66 | 47.53 | 45.66 | 47.51 | 00:00:00 | | 2009-03-11 | 5,530,200 | 48.00 | 48.78 | 44.52 | 44.75 | 00:00:00 | | 2009-03-12 | 4,133,800 | 44.93 | 47.30 | 44.30 | 47.07 | 00:00:00 | | 2009-03-13 | 4,079,700 | 47.98 | 48.43 | 46.31 | 48.27 | 00:00:00 | | 2009-03-16 | 3,326,100 | 48.53 | 49.33 | 48.05 | 48.20 | 00:00:00 | | 2009-03-17 | 3,364,500 | 49.33 | 49.33 | 48.03 | 49.22 | 00:00:00 | | 2009-03-18 | 3,628,300 | 48.81 | 49.53 | 47.50 | 48.15 | 00:00:00 | | 2009-03-19 | 4,047,300 | 47.22 | 49.25 | 45.00 | 46.48 | 00:00:00 | | 2009-03-20 | 3,198,900 | 46.99 | 47.67 | 46.31 | 46.50 | 00:00:00 | | 2009-03-23 | 3,401,000 | 47.93 | 48.30 | 46.54 | 48.05 | 00:00:00 | | 2009-03-24 | 3,186,600 | 48.95 | 48.95 | 45.90 | 45.99 | 00:00:00 | | 2009-03-25 | 3,950,500 | 46.10 | 47.13 | 45.79 | 46.52 | 00:00:00 | | 2009-03-26 | 5,574,900 | 46.56 | 46.74 | 45.22 | 46.21 | 00:00:00 | | 2009-03-27 | 6,112,300 | 45.33 | 45.78 | 43.88 | 43.89 | 00:00:00 | | 2009-03-30 | 5,114,100 | 43.09 | 45.19 | 42.75 | 45.03 | 00:00:00 | | 2009-03-31 | 3,973,100 | 44.82 | 46.95 | 44.73 | 46.17 | 00:00:00 | | 2009-04-01 | 4,452,800 | 46.03 | 48.04 | 45.06 | 47.27 | 00:00:00 | | 2009-04-02 | 4,682,500 | 48.00 | 50.22 | 47.95 | 49.49 | 00:00:00 | | 2009-04-03 | 2,931,000 | 49.05 | 49.97 | 48.18 | 48.63 | 00:00:00 | | 2009-04-06 | 3,305,200 | 48.11 | 49.84 | 48.11 | 49.04 | 00:00:00 | | 2009-04-07 | 2,364,500 | 48.61 | 49.13 | 47.65 | 48.03 | 00:00:00 | | 2009-04-08 | 2,326,400 | 48.36 | 49.22 | 48.06 | 49.18 | 00:00:00 | | 2009-04-09 | 1,868,800 | 49.76 | 50.47 | 48.93 | 49.17 | 00:00:00 | | 2009-04-13 | 8,427,500 | 52.29 | 57.25 | 51.74 | 56.81 | 00:00:00 | | 2009-04-14 | 8,198,500 | 56.21 | 61.50 | 55.57 | 60.19 | 00:00:00 | | 2009-04-15 | 5,105,300 | 59.70 | 60.80 | 58.14 | 59.30 | 00:00:00 | | 2009-04-16 | 3,431,900 | 59.26 | 60.95 | 58.56 | 60.28 | 00:00:00 | | 2009-04-17 | 3,196,600 | 60.36 | 60.98 | 59.07 | 59.75 | 00:00:00 | | 2009-04-20 | 4,403,700 | 58.49 | 60.34 | 58.08 | 58.42 | 00:00:00 | | 2009-04-21 | 2,470,800 | 59.90 | 60.22 | 58.39 | 59.62 | 00:00:00 | | 2009-04-22 | 2,337,000 | 58.47 | 60.46 | 58.00 | 59.53 | 00:00:00 | | 2009-04-23 | 3,265,600 | 58.00 | 59.96 | 56.50 | 59.23 | 00:00:00 | | 2009-04-24 | 2,141,900 | 59.58 | 60.00 | 58.00 | 58.45 | 00:00:00 | | 2009-04-27 | 3,097,600 | 58.92 | 60.79 | 56.92 | 60.00 | 00:00:00 | | 2009-04-28 | 3,574,100 | 59.50 | 62.35 | 59.24 | 60.95 | 00:00:00 | | 2009-04-29 | 3,074,100 | 61.03 | 61.76 | 58.75 | 60.45 | 00:00:00 | | 2009-04-30 | 5,747,800 | 63.43 | 66.57 | 62.64 | 63.97 | 00:00:00 | | 2009-05-01 | 2,117,500 | 65.10 | 65.10 | 62.46 | 63.37 | 00:00:00 | | 2009-05-04 | 2,359,600 | 63.80 | 64.07 | 61.91 | 63.91 | 00:00:00 | | 2009-05-05 | 2,768,400 | 63.45 | 64.38 | 62.90 | 63.35 | 00:00:00 | | 2009-05-06 | 2,532,200 | 63.46 | 64.83 | 60.98 | 61.60 | 00:00:00 | | 2009-05-07 | 2,696,400 | 61.75 | 63.35 | 61.00 | 61.88 | 00:00:00 | | 2009-05-08 | 2,045,500 | 61.60 | 62.71 | 60.91 | 61.29 | 00:00:00 | | 2009-05-11 | 1,844,900 | 60.29 | 61.55 | 60.00 | 60.82 | 00:00:00 | | 2009-05-12 | 1,781,600 | 60.70 | 61.65 | 60.25 | 61.24 | 00:00:00 | | 2009-05-13 | 2,347,200 | 61.16 | 61.59 | 59.50 | 59.51 | 00:00:00 | | 2009-05-14 | 1,668,000 | 59.97 | 60.95 | 59.27 | 60.05 | 00:00:00 | | 2009-05-15 | 2,335,700 | 59.73 | 60.36 | 58.43 | 58.67 | 00:00:00 | | 2009-05-18 | 2,321,200 | 58.72 | 60.17 | 57.93 | 60.17 | 00:00:00 | | 2009-05-19 | 2,516,800 | 60.14 | 61.32 | 59.48 | 59.78 | 00:00:00 | | 2009-05-20 | 2,464,000 | 60.95 | 61.43 | 59.08 | 60.45 | 00:00:00 | | 2009-05-21 | 1,959,300 | 59.80 | 60.92 | 59.27 | 59.98 | 00:00:00 | | 2009-05-22 | 1,108,400 | 60.02 | 60.74 | 59.30 | 59.53 | 00:00:00 | | 2009-05-26 | 2,625,200 | 58.84 | 61.63 | 58.05 | 61.19 | 00:00:00 | | 2009-05-27 | 2,685,100 | 60.90 | 62.61 | 60.13 | 61.66 | 00:00:00 | | 2009-05-28 | 3,782,400 | 62.99 | 65.13 | 62.22 | 64.03 | 00:00:00 | | 2009-05-29 | 4,176,900 | 64.74 | 64.93 | 62.89 | 64.05 | 00:00:00 | | 2009-06-01 | 2,933,300 | 64.55 | 65.00 | 63.48 | 64.45 | 00:00:00 | | 2009-06-02 | 3,600,900 | 63.00 | 64.73 | 62.79 | 64.29 | 00:00:00 | | 2009-06-03 | 2,047,500 | 63.65 | 64.20 | 62.68 | 63.39 | 00:00:00 | | 2009-06-04 | 3,966,500 | 62.79 | 64.00 | 61.96 | 62.29 | 00:00:00 | | 2009-06-05 | 17,490,800 | 62.11 | 63.38 | 61.38 | 63.34 | 00:00:00 | | 2009-06-08 | 4,309,800 | 63.18 | 65.13 | 62.70 | 64.39 | 00:00:00 | | 2009-06-09 | 2,164,500 | 64.93 | 64.97 | 63.00 | 63.64 | 00:00:00 | | 2009-06-10 | 1,896,200 | 63.82 | 64.00 | 62.16 | 63.07 | 00:00:00 | | 2009-06-11 | 2,820,900 | 62.94 | 63.04 | 61.65 | 62.01 | 00:00:00 | | 2009-06-12 | 2,213,800 | 61.56 | 63.29 | 60.63 | 62.92 | 00:00:00 | | 2009-06-15 | 2,454,800 | 61.69 | 62.32 | 60.68 | 61.18 | 00:00:00 | | 2009-06-16 | 2,572,600 | 61.93 | 62.69 | 60.65 | 61.73 | 00:00:00 | | 2009-06-17 | 2,577,800 | 61.85 | 64.10 | 61.71 | 63.61 | 00:00:00 | | 2009-06-18 | 3,055,300 | 63.55 | 66.45 | 63.17 | 66.10 | 00:00:00 | | 2009-06-19 | 4,027,200 | 67.00 | 67.85 | 65.85 | 66.39 | 00:00:00 | | 2009-06-22 | 2,061,900 | 65.64 | 65.65 | 64.15 | 64.90 | 00:00:00 | | 2009-06-23 | 2,097,700 | 64.99 | 65.33 | 63.85 | 64.74 | 00:00:00 | | 2009-06-24 | 2,870,400 | 65.64 | 67.17 | 63.92 | 66.97 | 00:00:00 | | 2009-06-25 | 3,202,100 | 66.70 | 69.33 | 66.41 | 68.60 | 00:00:00 | | 2009-06-26 | 5,277,200 | 68.31 | 68.86 | 67.34 | 67.79 | 00:00:00 | | 2009-06-29 | 1,829,300 | 67.94 | 69.13 | 66.61 | 68.60 | 00:00:00 | | 2009-06-30 | 2,967,300 | 68.40 | 69.41 | 68.00 | 68.75 | 00:00:00 | | 2009-07-01 | 3,260,900 | 67.93 | 69.00 | 67.54 | 68.07 | 00:00:00 | | 2009-07-02 | 2,352,500 | 67.95 | 68.35 | 66.10 | 66.25 | 00:00:00 | | 2009-07-06 | 2,555,300 | 66.25 | 67.19 | 65.87 | 66.65 | 00:00:00 | | 2009-07-07 | 3,261,600 | 66.89 | 67.86 | 66.29 | 66.99 | 00:00:00 | | 2009-07-08 | 2,549,700 | 67.24 | 67.38 | 65.60 | 66.66 | 00:00:00 | | 2009-07-09 | 2,092,700 | 66.61 | 66.74 | 65.07 | 65.65 | 00:00:00 | | 2009-07-10 | 1,940,500 | 65.15 | 66.07 | 64.14 | 64.72 | 00:00:00 | | 2009-07-13 | 2,904,800 | 65.02 | 65.83 | 63.60 | 65.14 | 00:00:00 | | 2009-07-14 | 2,404,200 | 65.10 | 65.99 | 64.66 | 65.31 | 00:00:00 | | 2009-07-15 | 2,513,700 | 65.65 | 67.12 | 64.96 | 66.15 | 00:00:00 | | 2009-07-16 | 2,707,200 | 67.22 | 67.74 | 65.30 | 67.23 | 00:00:00 | | 2009-07-17 | 2,698,200 | 67.11 | 67.81 | 65.52 | 66.05 | 00:00:00 | | 2009-07-20 | 3,272,300 | 66.03 | 66.31 | 64.70 | 65.79 | 00:00:00 | | 2009-07-21 | 2,988,300 | 66.26 | 67.88 | 65.80 | 67.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
