|
 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 | | 2010-07-02 | 3,863,600 | 46.12 | 46.14 | 45.10 | 45.60 | 00:00:00 | | 2010-07-06 | 4,984,400 | 46.31 | 46.39 | 45.30 | 45.64 | 00:00:00 | | 2010-07-07 | 4,815,900 | 45.52 | 45.99 | 45.25 | 45.97 | 00:00:00 | | 2010-07-08 | 5,071,600 | 46.26 | 46.92 | 46.00 | 46.76 | 00:00:00 | | 2010-07-09 | 3,417,700 | 46.88 | 47.00 | 46.44 | 46.95 | 00:00:00 | | 2010-07-12 | 4,962,600 | 46.86 | 47.94 | 46.85 | 47.88 | 00:00:00 | | 2010-07-13 | 4,227,300 | 48.54 | 48.80 | 47.99 | 48.19 | 00:00:00 | | 2010-07-14 | 2,275,800 | 48.03 | 48.52 | 47.78 | 48.29 | 00:00:00 | | 2010-07-15 | 3,317,600 | 48.33 | 48.81 | 47.45 | 47.76 | 00:00:00 | | 2010-07-16 | 6,002,800 | 47.86 | 48.07 | 46.91 | 46.94 | 00:00:00 | | 2010-07-19 | 4,978,600 | 46.87 | 47.22 | 46.27 | 46.39 | 00:00:00 | | 2010-07-20 | 7,728,000 | 45.74 | 45.94 | 45.11 | 45.93 | 00:00:00 | | 2010-07-21 | 5,368,000 | 46.00 | 46.53 | 45.12 | 45.20 | 00:00:00 | | 2010-07-22 | 22,070,300 | 45.52 | 45.76 | 41.55 | 42.12 | 00:00:00 | | 2010-07-23 | 14,286,000 | 42.30 | 43.30 | 41.70 | 43.07 | 00:00:00 | | 2010-07-26 | 9,638,100 | 43.08 | 43.65 | 42.44 | 43.65 | 00:00:00 | | 2010-07-27 | 8,913,500 | 43.69 | 44.17 | 42.74 | 43.39 | 00:00:00 | | 2010-07-28 | 12,972,800 | 43.20 | 43.39 | 41.67 | 42.20 | 00:00:00 | | 2010-07-29 | 13,379,000 | 43.29 | 45.45 | 43.12 | 44.66 | 00:00:00 | | 2010-07-30 | 9,092,400 | 44.12 | 45.52 | 44.02 | 45.18 | 00:00:00 | | 2010-08-02 | 8,070,400 | 46.17 | 46.70 | 45.88 | 46.37 | 00:00:00 | | 2010-08-03 | 7,021,100 | 46.42 | 46.84 | 46.14 | 46.32 | 00:00:00 | | 2010-08-04 | 10,599,200 | 46.63 | 46.63 | 44.68 | 45.10 | 00:00:00 | | 2010-08-05 | 8,115,600 | 44.87 | 46.09 | 44.82 | 45.69 | 00:00:00 | | 2010-08-06 | 7,075,800 | 45.27 | 46.37 | 45.13 | 46.35 | 00:00:00 | | 2010-08-09 | 3,764,700 | 46.57 | 46.70 | 45.74 | 45.81 | 00:00:00 | | 2010-08-10 | 5,009,300 | 45.96 | 46.42 | 45.06 | 46.11 | 00:00:00 | | 2010-08-11 | 5,859,400 | 45.24 | 45.29 | 44.70 | 44.81 | 00:00:00 | | 2010-08-12 | 5,554,000 | 44.15 | 46.06 | 44.10 | 45.45 | 00:00:00 | | 2010-08-13 | 4,157,000 | 45.19 | 46.14 | 45.19 | 45.93 | 00:00:00 | | 2010-08-16 | 4,965,600 | 45.69 | 46.29 | 45.35 | 46.04 | 00:00:00 | | 2010-08-17 | 3,593,000 | 46.29 | 46.71 | 45.63 | 46.47 | 00:00:00 | | 2010-08-18 | 3,549,400 | 46.30 | 46.72 | 45.84 | 46.34 | 00:00:00 | | 2010-08-19 | 4,430,600 | 46.10 | 46.18 | 45.04 | 45.45 | 00:00:00 | | 2010-08-20 | 5,510,500 | 45.48 | 45.64 | 45.18 | 45.36 | 00:00:00 | | 2010-08-23 | 4,488,800 | 45.61 | 46.17 | 45.39 | 45.64 | 00:00:00 | | 2010-08-24 | 4,448,200 | 45.45 | 45.55 | 44.71 | 45.02 | 00:00:00 | | 2010-08-25 | 4,662,700 | 44.69 | 45.75 | 44.68 | 45.47 | 00:00:00 | | 2010-08-26 | 4,544,600 | 45.56 | 45.91 | 44.82 | 44.84 | 00:00:00 | | 2010-08-27 | 4,916,400 | 44.96 | 45.26 | 43.26 | 44.72 | 00:00:00 | | 2010-08-30 | 2,954,300 | 44.50 | 44.82 | 43.66 | 43.67 | 00:00:00 | | 2010-08-31 | 6,572,000 | 43.44 | 43.84 | 42.50 | 42.60 | 00:00:00 | | 2010-09-01 | 5,325,700 | 43.22 | 43.87 | 43.01 | 43.85 | 00:00:00 | | 2010-09-02 | 2,937,800 | 43.92 | 44.07 | 43.34 | 43.79 | 00:00:00 | | 2010-09-03 | 3,023,900 | 44.17 | 44.44 | 43.80 | 44.08 | 00:00:00 | | 2010-09-07 | 2,537,300 | 44.04 | 44.21 | 43.43 | 44.00 | 00:00:00 | | 2010-09-08 | 2,929,700 | 44.09 | 44.48 | 43.82 | 44.33 | 00:00:00 | | 2010-09-09 | 5,504,800 | 44.66 | 45.09 | 43.84 | 44.93 | 00:00:00 | | 2010-09-10 | 4,351,800 | 43.75 | 45.79 | 43.75 | 45.68 | 00:00:00 | | 2010-09-13 | 4,127,900 | 46.02 | 46.60 | 45.60 | 46.30 | 00:00:00 | | 2010-09-14 | 2,904,700 | 46.07 | 46.51 | 45.63 | 46.15 | 00:00:00 | | 2010-09-15 | 3,637,200 | 46.00 | 46.91 | 45.75 | 46.79 | 00:00:00 | | 2010-09-16 | 3,166,300 | 46.81 | 46.86 | 45.91 | 46.03 | 00:00:00 | | 2010-09-17 | 4,793,200 | 46.25 | 46.53 | 45.78 | 46.37 | 00:00:00 | | 2010-09-20 | 3,149,700 | 46.55 | 47.75 | 46.36 | 47.67 | 00:00:00 | | 2010-09-21 | 3,161,600 | 47.63 | 48.00 | 47.19 | 47.55 | 00:00:00 | | 2010-09-22 | 3,316,500 | 47.60 | 48.39 | 47.46 | 48.03 | 00:00:00 | | 2010-09-23 | 5,460,300 | 47.84 | 49.68 | 47.74 | 48.90 | 00:00:00 | | 2010-09-24 | 4,301,000 | 49.37 | 49.67 | 48.91 | 49.60 | 00:00:00 | | 2010-09-27 | 4,001,100 | 48.83 | 49.38 | 48.25 | 48.89 | 00:00:00 | | 2010-09-28 | 3,686,500 | 49.08 | 49.69 | 48.44 | 49.04 | 00:00:00 | | 2010-09-29 | 2,777,700 | 48.90 | 49.36 | 48.70 | 48.98 | 00:00:00 | | 2010-09-30 | 5,207,000 | 49.05 | 49.54 | 48.13 | 48.70 | 00:00:00 | | 2010-10-01 | 3,422,500 | 48.89 | 49.09 | 48.41 | 48.83 | 00:00:00 | | 2010-10-04 | 2,709,300 | 48.65 | 48.79 | 47.69 | 47.90 | 00:00:00 | | 2010-10-05 | 4,680,900 | 48.20 | 49.29 | 48.17 | 48.97 | 00:00:00 | | 2010-10-06 | 4,430,000 | 48.95 | 48.96 | 47.71 | 47.91 | 00:00:00 | | 2010-10-07 | 3,100,400 | 48.15 | 48.87 | 48.07 | 48.41 | 00:00:00 | | 2010-10-08 | 3,743,000 | 48.37 | 48.88 | 47.73 | 48.30 | 00:00:00 | | 2010-10-11 | 2,509,400 | 48.24 | 48.55 | 47.98 | 48.19 | 00:00:00 | | 2010-10-12 | 3,948,800 | 48.07 | 48.12 | 47.38 | 47.77 | 00:00:00 | | 2010-10-13 | 3,252,200 | 47.87 | 48.27 | 47.69 | 48.05 | 00:00:00 | | 2010-10-14 | 3,955,600 | 47.99 | 48.06 | 47.23 | 47.41 | 00:00:00 | | 2010-10-15 | 4,489,400 | 47.59 | 48.38 | 47.26 | 48.37 | 00:00:00 | | 2010-10-18 | 2,843,400 | 48.20 | 48.42 | 47.75 | 48.34 | 00:00:00 | | 2010-10-19 | 3,757,500 | 48.06 | 48.17 | 47.38 | 47.86 | 00:00:00 | | 2010-10-20 | 5,279,300 | 47.97 | 49.04 | 47.82 | 48.71 | 00:00:00 | | 2010-10-21 | 3,833,500 | 48.88 | 48.98 | 47.51 | 48.27 | 00:00:00 | | 2010-10-22 | 3,238,200 | 48.45 | 49.00 | 48.04 | 49.00 | 00:00:00 | | 2010-10-25 | 3,127,800 | 49.30 | 49.88 | 48.97 | 49.10 | 00:00:00 | | 2010-10-26 | 3,535,800 | 48.95 | 49.51 | 48.39 | 49.50 | 00:00:00 | | 2010-10-27 | 5,180,100 | 48.90 | 49.51 | 48.59 | 49.26 | 00:00:00 | | 2010-10-28 | 8,815,300 | 49.34 | 49.34 | 48.08 | 48.66 | 00:00:00 | | 2010-10-29 | 5,323,600 | 48.56 | 49.22 | 48.51 | 48.52 | 00:00:00 | | 2010-11-01 | 5,194,300 | 48.56 | 48.90 | 47.66 | 48.06 | 00:00:00 | | 2010-11-02 | 8,267,600 | 48.64 | 51.14 | 48.63 | 51.09 | 00:00:00 | | 2010-11-03 | 4,704,000 | 50.89 | 51.63 | 50.62 | 51.26 | 00:00:00 | | 2010-11-04 | 4,915,800 | 51.53 | 52.35 | 51.30 | 52.34 | 00:00:00 | | 2010-11-05 | 3,777,200 | 52.40 | 53.15 | 52.10 | 52.77 | 00:00:00 | | 2010-11-08 | 3,009,900 | 52.72 | 53.10 | 52.55 | 53.04 | 00:00:00 | | 2010-11-09 | 4,102,700 | 53.15 | 53.33 | 52.33 | 52.59 | 00:00:00 | | 2010-11-10 | 3,045,600 | 52.60 | 52.79 | 51.61 | 52.60 | 00:00:00 | | 2010-11-11 | 3,019,200 | 52.15 | 53.12 | 52.10 | 53.05 | 00:00:00 | | 2010-11-12 | 1,829,000 | 52.67 | 52.83 | 51.75 | 52.22 | 00:00:00 | | 2010-11-15 | 2,494,400 | 52.31 | 52.52 | 51.63 | 51.67 | 00:00:00 | | 2010-11-16 | 4,602,700 | 51.15 | 51.74 | 50.48 | 50.72 | 00:00:00 | | 2010-11-17 | 3,665,200 | 50.84 | 51.56 | 50.46 | 51.41 | 00:00:00 | | 2010-11-18 | 5,145,700 | 51.81 | 53.30 | 51.36 | 52.99 | 00:00:00 | | 2010-11-19 | 4,057,200 | 53.04 | 53.75 | 52.80 | 53.38 | 00:00:00 | | 2010-11-22 | 2,657,400 | 53.18 | 53.69 | 52.80 | 53.59 | 00:00:00 | | 2010-11-23 | 4,161,100 | 53.03 | 53.16 | 52.60 | 52.74 | 00:00:00 | | 2010-11-24 | 3,858,300 | 53.03 | 53.25 | 52.39 | 52.94 | 00:00:00 | | 2010-11-26 | 860,300 | 52.56 | 52.79 | 52.16 | 52.51 | 00:00:00 | | 2010-11-29 | 3,043,600 | 52.04 | 53.01 | 51.66 | 52.80 | 00:00:00 | | 2010-11-30 | 4,345,600 | 52.11 | 52.72 | 51.68 | 52.09 | 00:00:00 | | 2010-12-01 | 5,815,100 | 52.91 | 54.68 | 52.76 | 54.38 | 00:00:00 | | 2010-12-02 | 3,625,700 | 54.23 | 54.65 | 53.89 | 54.08 | 00:00:00 | | 2010-12-03 | 3,161,900 | 53.86 | 54.29 | 53.27 | 54.20 | 00:00:00 | | 2010-12-06 | 2,252,700 | 54.02 | 54.18 | 53.60 | 53.99 | 00:00:00 | | 2010-12-07 | 2,840,400 | 54.53 | 54.60 | 53.67 | 54.23 | 00:00:00 | | 2010-12-08 | 2,116,600 | 54.40 | 54.60 | 54.02 | 54.40 | 00:00:00 | | 2010-12-09 | 2,788,500 | 54.56 | 54.80 | 54.02 | 54.17 | 00:00:00 | | 2010-12-10 | 2,687,800 | 54.38 | 55.00 | 54.19 | 54.76 | 00:00:00 | | 2010-12-13 | 4,034,500 | 54.77 | 54.93 | 54.15 | 54.32 | 00:00:00 | | 2010-12-14 | 1,994,200 | 54.48 | 54.97 | 54.33 | 54.86 | 00:00:00 | | 2010-12-15 | 3,497,400 | 54.80 | 54.89 | 54.00 | 54.23 | 00:00:00 | | 2010-12-16 | 2,910,300 | 54.15 | 54.77 | 53.88 | 54.61 | 00:00:00 | | 2010-12-17 | 8,118,500 | 54.47 | 55.18 | 54.16 | 54.91 | 00:00:00 | | 2010-12-20 | 2,847,900 | 55.37 | 55.68 | 54.56 | 55.24 | 00:00:00 | | 2010-12-21 | 3,685,700 | 55.39 | 55.45 | 54.24 | 54.72 | 00:00:00 | | 2010-12-22 | 2,498,200 | 54.80 | 55.22 | 54.60 | 54.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
