|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,605,200 | 91.65 | 93.00 | 89.66 | 90.23 | 00:00:00 | | 2010-01-12 | 2,163,200 | 89.39 | 90.25 | 88.53 | 89.17 | 00:00:00 | | 2010-01-13 | 1,400,200 | 89.38 | 90.41 | 89.31 | 90.10 | 00:00:00 | | 2010-01-14 | 1,415,000 | 89.49 | 91.22 | 89.49 | 90.95 | 00:00:00 | | 2010-01-15 | 2,848,200 | 90.97 | 91.50 | 88.84 | 90.04 | 00:00:00 | | 2010-01-19 | 1,935,500 | 89.49 | 91.91 | 89.49 | 91.00 | 00:00:00 | | 2010-01-20 | 2,880,000 | 90.02 | 91.07 | 87.24 | 88.83 | 00:00:00 | | 2010-01-21 | 2,678,800 | 88.71 | 88.71 | 85.57 | 86.33 | 00:00:00 | | 2010-01-22 | 3,263,600 | 86.93 | 87.41 | 85.07 | 85.20 | 00:00:00 | | 2010-01-25 | 1,662,100 | 86.50 | 86.50 | 85.20 | 85.81 | 00:00:00 | | 2010-01-26 | 1,540,300 | 85.59 | 85.93 | 84.90 | 85.20 | 00:00:00 | | 2010-01-27 | 1,722,800 | 84.99 | 85.98 | 84.15 | 85.60 | 00:00:00 | | 2010-01-28 | 1,716,100 | 85.88 | 86.46 | 84.46 | 84.90 | 00:00:00 | | 2010-01-29 | 2,023,100 | 85.10 | 85.64 | 83.86 | 83.86 | 00:00:00 | | 2010-02-01 | 1,915,300 | 83.88 | 85.56 | 83.16 | 85.56 | 00:00:00 | | 2010-02-02 | 1,746,200 | 85.48 | 87.10 | 84.76 | 87.03 | 00:00:00 | | 2010-02-03 | 1,625,800 | 86.29 | 86.67 | 85.31 | 86.44 | 00:00:00 | | 2010-02-04 | 2,472,200 | 85.94 | 85.94 | 84.32 | 84.32 | 00:00:00 | | 2010-02-05 | 3,283,100 | 85.18 | 85.31 | 82.76 | 84.82 | 00:00:00 | | 2010-02-08 | 1,620,400 | 85.06 | 85.39 | 84.17 | 84.50 | 00:00:00 | | 2010-02-09 | 1,529,200 | 85.34 | 86.12 | 84.22 | 85.24 | 00:00:00 | | 2010-02-10 | 1,553,400 | 85.14 | 85.86 | 84.41 | 84.97 | 00:00:00 | | 2010-02-11 | 2,112,500 | 84.81 | 87.22 | 84.71 | 86.76 | 00:00:00 | | 2010-02-12 | 1,609,300 | 85.82 | 86.54 | 85.43 | 86.43 | 00:00:00 | | 2010-02-16 | 1,189,400 | 86.96 | 87.45 | 85.70 | 87.30 | 00:00:00 | | 2010-02-17 | 1,663,100 | 87.56 | 89.48 | 87.28 | 88.80 | 00:00:00 | | 2010-02-18 | 1,608,000 | 89.04 | 90.11 | 88.81 | 89.75 | 00:00:00 | | 2010-02-19 | 2,041,700 | 89.56 | 90.39 | 89.27 | 90.12 | 00:00:00 | | 2010-02-22 | 2,403,900 | 90.36 | 90.94 | 89.13 | 89.37 | 00:00:00 | | 2010-02-23 | 2,301,100 | 88.67 | 88.92 | 87.33 | 87.99 | 00:00:00 | | 2010-02-24 | 3,537,300 | 88.60 | 89.20 | 87.43 | 87.75 | 00:00:00 | | 2010-02-25 | 8,290,300 | 96.30 | 96.66 | 93.65 | 95.23 | 00:00:00 | | 2010-02-26 | 2,423,100 | 95.13 | 96.42 | 94.50 | 96.01 | 00:00:00 | | 2010-03-01 | 2,528,200 | 95.00 | 97.19 | 95.00 | 96.44 | 00:00:00 | | 2010-03-02 | 3,215,400 | 96.36 | 98.79 | 96.36 | 98.67 | 00:00:00 | | 2010-03-03 | 2,913,600 | 98.81 | 99.45 | 98.31 | 98.99 | 00:00:00 | | 2010-03-04 | 2,850,000 | 99.00 | 99.58 | 98.37 | 99.02 | 00:00:00 | | 2010-03-05 | 2,614,900 | 98.53 | 99.51 | 98.49 | 99.45 | 00:00:00 | | 2010-03-08 | 1,811,100 | 99.17 | 99.45 | 98.02 | 98.29 | 00:00:00 | | 2010-03-09 | 1,417,700 | 98.03 | 99.04 | 97.78 | 98.33 | 00:00:00 | | 2010-03-10 | 1,239,200 | 98.34 | 99.06 | 97.97 | 98.59 | 00:00:00 | | 2010-03-11 | 1,588,500 | 98.56 | 99.25 | 97.74 | 99.25 | 00:00:00 | | 2010-03-12 | 1,528,100 | 99.95 | 99.95 | 98.57 | 98.94 | 00:00:00 | | 2010-03-15 | 2,164,900 | 99.82 | 99.91 | 98.42 | 99.90 | 00:00:00 | | 2010-03-16 | 1,438,000 | 100.22 | 100.50 | 98.58 | 99.67 | 00:00:00 | | 2010-03-17 | 1,303,700 | 99.39 | 100.00 | 98.23 | 99.01 | 00:00:00 | | 2010-03-18 | 1,534,700 | 98.59 | 99.64 | 98.37 | 99.64 | 00:00:00 | | 2010-03-19 | 2,848,200 | 100.84 | 101.11 | 99.50 | 100.73 | 00:00:00 | | 2010-03-22 | 2,544,000 | 101.26 | 103.24 | 101.26 | 102.18 | 00:00:00 | | 2010-03-23 | 2,192,700 | 101.57 | 102.73 | 101.31 | 102.00 | 00:00:00 | | 2010-03-24 | 1,261,600 | 101.94 | 102.29 | 100.81 | 100.83 | 00:00:00 | | 2010-03-25 | 1,558,300 | 101.70 | 101.70 | 100.11 | 100.58 | 00:00:00 | | 2010-03-26 | 1,486,700 | 101.31 | 101.31 | 99.57 | 100.62 | 00:00:00 | | 2010-03-29 | 1,383,000 | 101.08 | 102.40 | 100.58 | 102.24 | 00:00:00 | | 2010-03-30 | 1,035,700 | 102.40 | 102.50 | 100.95 | 101.60 | 00:00:00 | | 2010-03-31 | 1,120,400 | 101.45 | 102.10 | 100.39 | 101.76 | 00:00:00 | | 2010-04-01 | 1,264,600 | 102.11 | 103.00 | 101.43 | 102.39 | 00:00:00 | | 2010-04-05 | 834,700 | 102.60 | 102.99 | 102.02 | 102.40 | 00:00:00 | | 2010-04-06 | 869,700 | 101.82 | 102.75 | 101.72 | 102.06 | 00:00:00 | | 2010-04-07 | 1,276,000 | 102.12 | 102.57 | 101.18 | 101.68 | 00:00:00 | | 2010-04-08 | 1,837,800 | 101.77 | 103.53 | 100.95 | 103.06 | 00:00:00 | | 2010-04-09 | 1,392,200 | 103.38 | 103.80 | 102.70 | 103.31 | 00:00:00 | | 2010-04-12 | 1,323,600 | 103.35 | 103.37 | 101.82 | 102.43 | 00:00:00 | | 2010-04-13 | 1,953,300 | 101.96 | 103.09 | 100.31 | 102.94 | 00:00:00 | | 2010-04-14 | 3,248,100 | 102.89 | 103.31 | 99.81 | 100.54 | 00:00:00 | | 2010-04-15 | 3,113,500 | 100.13 | 101.04 | 98.23 | 98.89 | 00:00:00 | | 2010-04-16 | 2,778,500 | 98.64 | 100.96 | 98.64 | 100.78 | 00:00:00 | | 2010-04-19 | 2,287,300 | 100.84 | 103.07 | 100.13 | 102.79 | 00:00:00 | | 2010-04-20 | 1,941,200 | 103.25 | 105.00 | 102.25 | 104.91 | 00:00:00 | | 2010-04-21 | 1,922,000 | 104.49 | 104.87 | 102.94 | 103.67 | 00:00:00 | | 2010-04-22 | 1,363,700 | 103.49 | 103.80 | 102.29 | 103.10 | 00:00:00 | | 2010-04-23 | 1,465,300 | 103.28 | 104.24 | 102.39 | 104.19 | 00:00:00 | | 2010-04-26 | 1,364,100 | 103.98 | 104.69 | 102.34 | 102.75 | 00:00:00 | | 2010-04-27 | 2,546,400 | 103.43 | 105.00 | 102.30 | 102.30 | 00:00:00 | | 2010-04-28 | 3,372,600 | 103.71 | 103.71 | 100.06 | 101.68 | 00:00:00 | | 2010-04-29 | 4,204,800 | 99.47 | 104.13 | 99.32 | 102.89 | 00:00:00 | | 2010-04-30 | 2,623,400 | 103.27 | 103.27 | 99.79 | 100.13 | 00:00:00 | | 2010-05-03 | 2,402,400 | 100.02 | 101.23 | 98.26 | 100.46 | 00:00:00 | | 2010-05-04 | 2,702,000 | 99.55 | 101.24 | 98.65 | 99.94 | 00:00:00 | | 2010-05-05 | 2,481,200 | 100.17 | 103.18 | 99.98 | 102.49 | 00:00:00 | | 2010-05-06 | 5,332,600 | 102.53 | 104.25 | 75.50 | 99.60 | 00:00:00 | | 2010-05-07 | 4,166,000 | 99.57 | 99.89 | 96.31 | 97.15 | 00:00:00 | | 2010-05-10 | 4,067,600 | 100.53 | 104.42 | 99.72 | 104.37 | 00:00:00 | | 2010-05-11 | 3,270,400 | 102.89 | 104.37 | 102.68 | 103.17 | 00:00:00 | | 2010-05-12 | 2,286,100 | 103.81 | 105.07 | 102.40 | 104.13 | 00:00:00 | | 2010-05-13 | 2,156,700 | 103.14 | 104.66 | 102.73 | 103.66 | 00:00:00 | | 2010-05-14 | 2,905,500 | 103.56 | 103.75 | 100.84 | 101.69 | 00:00:00 | | 2010-05-17 | 2,349,500 | 102.05 | 103.76 | 101.70 | 103.12 | 00:00:00 | | 2010-05-18 | 3,170,600 | 102.56 | 106.30 | 102.53 | 104.13 | 00:00:00 | | 2010-05-19 | 3,005,700 | 104.23 | 104.93 | 103.08 | 103.77 | 00:00:00 | | 2010-05-20 | 3,656,500 | 100.89 | 102.20 | 99.31 | 99.51 | 00:00:00 | | 2010-05-21 | 3,894,800 | 98.20 | 101.54 | 97.51 | 100.59 | 00:00:00 | | 2010-05-24 | 2,270,800 | 100.16 | 101.54 | 98.66 | 100.32 | 00:00:00 | | 2010-05-25 | 2,979,000 | 97.58 | 99.89 | 97.55 | 99.13 | 00:00:00 | | 2010-05-26 | 2,784,300 | 98.45 | 101.58 | 98.42 | 99.45 | 00:00:00 | | 2010-05-27 | 1,986,300 | 100.72 | 101.83 | 99.81 | 101.83 | 00:00:00 | | 2010-05-28 | 2,078,800 | 101.83 | 103.45 | 100.00 | 100.60 | 00:00:00 | | 2010-06-01 | 1,814,400 | 100.30 | 102.78 | 99.63 | 100.51 | 00:00:00 | | 2010-06-02 | 2,116,900 | 100.04 | 103.91 | 99.89 | 103.91 | 00:00:00 | | 2010-06-03 | 2,000,000 | 103.69 | 104.35 | 102.53 | 103.18 | 00:00:00 | | 2010-06-04 | 2,353,900 | 101.83 | 102.50 | 98.87 | 99.13 | 00:00:00 | | 2010-06-07 | 3,556,400 | 100.02 | 104.98 | 99.96 | 103.37 | 00:00:00 | | 2010-06-08 | 4,436,000 | 52.21 | 52.21 | 50.19 | 50.92 | 00:00:00 | | 2010-06-09 | 4,225,000 | 51.20 | 51.58 | 50.56 | 50.81 | 00:00:00 | | 2010-06-10 | 5,983,100 | 51.75 | 52.73 | 51.11 | 52.64 | 00:00:00 | | 2010-06-11 | 6,192,500 | 52.49 | 53.69 | 52.40 | 52.67 | 00:00:00 | | 2010-06-14 | 4,523,100 | 53.35 | 53.72 | 52.91 | 53.26 | 00:00:00 | | 2010-06-15 | 4,203,100 | 53.50 | 54.00 | 53.18 | 53.27 | 00:00:00 | | 2010-06-16 | 3,601,400 | 53.09 | 53.32 | 52.85 | 53.15 | 00:00:00 | | 2010-06-17 | 3,796,400 | 53.22 | 53.29 | 52.26 | 52.74 | 00:00:00 | | 2010-06-18 | 6,260,600 | 52.01 | 52.36 | 51.42 | 52.02 | 00:00:00 | | 2010-06-21 | 3,928,600 | 52.45 | 52.80 | 51.47 | 51.71 | 00:00:00 | | 2010-06-22 | 5,538,700 | 51.95 | 52.05 | 50.06 | 50.20 | 00:00:00 | | 2010-06-23 | 3,822,800 | 50.13 | 50.83 | 49.99 | 50.32 | 00:00:00 | | 2010-06-24 | 5,256,700 | 50.03 | 50.13 | 49.15 | 49.32 | 00:00:00 | | 2010-06-25 | 5,200,300 | 49.32 | 50.02 | 49.19 | 49.63 | 00:00:00 | | 2010-06-28 | 3,985,300 | 49.83 | 49.84 | 48.81 | 49.06 | 00:00:00 | | 2010-06-29 | 7,717,400 | 48.55 | 48.60 | 46.93 | 47.21 | 00:00:00 | | 2010-06-30 | 6,625,800 | 47.14 | 48.03 | 45.82 | 47.02 | 00:00:00 | | 2010-07-01 | 7,778,000 | 46.93 | 47.04 | 45.14 | 45.84 | 00:00:00 | | 2010-07-02 | 3,863,600 | 46.12 | 46.14 | 45.10 | 45.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
