|
 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 | | 2010-12-22 | 2,498,200 | 54.80 | 55.22 | 54.60 | 54.75 | 00:00:00 | | 2010-12-23 | 2,006,600 | 54.61 | 54.72 | 53.78 | 54.26 | 00:00:00 | | 2010-12-27 | 1,432,600 | 53.96 | 54.20 | 53.65 | 53.99 | 00:00:00 | | 2010-12-28 | 1,399,900 | 53.95 | 54.36 | 53.74 | 54.14 | 00:00:00 | | 2010-12-29 | 2,249,400 | 54.29 | 54.45 | 54.04 | 54.11 | 00:00:00 | | 2010-12-30 | 1,508,300 | 54.11 | 54.38 | 53.83 | 54.08 | 00:00:00 | | 2010-12-31 | 1,534,900 | 54.07 | 54.19 | 53.46 | 54.05 | 00:00:00 | | 2011-01-03 | 4,632,600 | 54.39 | 56.43 | 54.39 | 56.30 | 00:00:00 | | 2011-01-04 | 4,446,300 | 56.36 | 56.63 | 55.86 | 56.12 | 00:00:00 | | 2011-01-05 | 3,421,000 | 55.87 | 56.57 | 55.62 | 55.88 | 00:00:00 | | 2011-01-06 | 3,780,000 | 55.85 | 57.37 | 55.85 | 57.01 | 00:00:00 | | 2011-01-07 | 4,065,200 | 56.62 | 56.87 | 55.50 | 56.25 | 00:00:00 | | 2011-01-10 | 2,307,300 | 55.89 | 56.66 | 55.83 | 56.33 | 00:00:00 | | 2011-01-11 | 2,097,300 | 56.43 | 57.22 | 56.35 | 56.86 | 00:00:00 | | 2011-01-12 | 2,575,700 | 57.07 | 57.13 | 56.37 | 56.75 | 00:00:00 | | 2011-01-13 | 2,727,100 | 56.70 | 57.93 | 56.58 | 57.63 | 00:00:00 | | 2011-01-14 | 1,958,600 | 57.60 | 57.90 | 57.32 | 57.59 | 00:00:00 | | 2011-01-18 | 2,893,800 | 57.75 | 58.77 | 57.65 | 58.74 | 00:00:00 | | 2011-01-19 | 2,684,100 | 58.61 | 58.61 | 57.85 | 58.40 | 00:00:00 | | 2011-01-20 | 2,989,200 | 58.23 | 58.54 | 57.12 | 58.03 | 00:00:00 | | 2011-01-21 | 2,430,600 | 58.45 | 58.73 | 57.74 | 58.02 | 00:00:00 | | 2011-01-24 | 2,449,300 | 57.64 | 58.45 | 57.64 | 58.35 | 00:00:00 | | 2011-01-25 | 3,133,000 | 58.04 | 58.50 | 57.19 | 57.34 | 00:00:00 | | 2011-01-26 | 3,223,700 | 56.87 | 58.10 | 56.65 | 57.63 | 00:00:00 | | 2011-01-27 | 2,057,700 | 57.44 | 58.05 | 57.14 | 57.83 | 00:00:00 | | 2011-01-28 | 4,128,700 | 57.96 | 57.97 | 55.77 | 56.16 | 00:00:00 | | 2011-01-31 | 2,843,700 | 56.02 | 56.54 | 55.79 | 56.33 | 00:00:00 | | 2011-02-01 | 2,411,200 | 56.78 | 57.96 | 56.58 | 57.57 | 00:00:00 | | 2011-02-02 | 1,872,600 | 57.52 | 58.05 | 57.00 | 57.23 | 00:00:00 | | 2011-02-03 | 5,320,800 | 56.68 | 57.38 | 55.17 | 56.62 | 00:00:00 | | 2011-02-04 | 2,693,500 | 56.80 | 57.20 | 56.49 | 57.13 | 00:00:00 | | 2011-02-07 | 2,727,300 | 57.09 | 57.53 | 56.88 | 57.12 | 00:00:00 | | 2011-02-08 | 2,170,900 | 57.08 | 57.90 | 56.84 | 57.01 | 00:00:00 | | 2011-02-09 | 1,850,600 | 56.89 | 57.22 | 56.58 | 57.21 | 00:00:00 | | 2011-02-10 | 2,892,600 | 57.14 | 57.49 | 56.84 | 57.49 | 00:00:00 | | 2011-02-11 | 2,006,200 | 57.21 | 58.48 | 57.02 | 58.27 | 00:00:00 | | 2011-02-14 | 1,910,600 | 58.35 | 58.40 | 57.56 | 58.12 | 00:00:00 | | 2011-02-15 | 3,372,500 | 57.92 | 58.25 | 57.32 | 57.56 | 00:00:00 | | 2011-02-16 | 3,557,700 | 57.69 | 58.52 | 57.30 | 57.42 | 00:00:00 | | 2011-02-17 | 10,240,700 | 57.88 | 58.68 | 55.15 | 56.77 | 00:00:00 | | 2011-02-18 | 3,904,600 | 56.70 | 57.16 | 56.42 | 56.77 | 00:00:00 | | 2011-02-22 | 4,761,500 | 56.11 | 56.36 | 54.59 | 54.59 | 00:00:00 | | 2011-02-23 | 5,319,500 | 54.51 | 54.52 | 53.51 | 53.71 | 00:00:00 | | 2011-02-24 | 5,392,900 | 53.44 | 54.78 | 52.96 | 54.50 | 00:00:00 | | 2011-02-25 | 3,894,500 | 54.51 | 55.63 | 54.25 | 55.43 | 00:00:00 | | 2011-02-28 | 6,097,100 | 55.43 | 56.25 | 54.91 | 56.22 | 00:00:00 | | 2011-03-01 | 3,627,800 | 56.00 | 56.78 | 55.68 | 55.68 | 00:00:00 | | 2011-03-02 | 4,204,800 | 55.50 | 57.02 | 55.35 | 56.50 | 00:00:00 | | 2011-03-03 | 3,199,700 | 56.95 | 57.33 | 56.70 | 56.99 | 00:00:00 | | 2011-03-04 | 3,671,800 | 56.99 | 57.21 | 55.60 | 56.15 | 00:00:00 | | 2011-03-07 | 4,702,700 | 56.46 | 56.50 | 53.95 | 54.67 | 00:00:00 | | 2011-03-08 | 3,849,800 | 54.83 | 54.83 | 54.13 | 54.44 | 00:00:00 | | 2011-03-09 | 5,039,000 | 54.34 | 54.48 | 53.34 | 53.96 | 00:00:00 | | 2011-03-10 | 7,172,800 | 53.35 | 53.59 | 52.19 | 52.54 | 00:00:00 | | 2011-03-11 | 4,400,800 | 52.40 | 52.90 | 52.05 | 52.50 | 00:00:00 | | 2011-03-14 | 4,079,200 | 52.05 | 52.40 | 51.52 | 52.36 | 00:00:00 | | 2011-03-15 | 6,442,800 | 51.05 | 53.01 | 50.91 | 52.58 | 00:00:00 | | 2011-03-16 | 5,789,800 | 52.32 | 52.64 | 51.19 | 51.80 | 00:00:00 | | 2011-03-17 | 7,278,300 | 52.47 | 54.18 | 52.14 | 52.74 | 00:00:00 | | 2011-03-18 | 7,782,300 | 53.47 | 53.50 | 51.75 | 52.11 | 00:00:00 | | 2011-03-21 | 3,748,600 | 52.31 | 53.14 | 51.82 | 52.05 | 00:00:00 | | 2011-03-22 | 3,823,500 | 51.92 | 53.29 | 51.86 | 52.81 | 00:00:00 | | 2011-03-23 | 4,563,200 | 52.79 | 53.70 | 52.18 | 53.50 | 00:00:00 | | 2011-03-24 | 3,866,300 | 53.91 | 54.50 | 53.75 | 54.25 | 00:00:00 | | 2011-03-25 | 3,886,800 | 54.33 | 55.25 | 54.06 | 54.50 | 00:00:00 | | 2011-03-28 | 4,369,900 | 54.62 | 55.50 | 54.42 | 55.03 | 00:00:00 | | 2011-03-29 | 2,708,100 | 55.08 | 55.38 | 54.76 | 55.37 | 00:00:00 | | 2011-03-30 | 2,597,000 | 55.51 | 55.56 | 54.88 | 54.91 | 00:00:00 | | 2011-03-31 | 3,086,500 | 55.07 | 55.81 | 55.00 | 55.61 | 00:00:00 | | 2011-04-01 | 3,810,900 | 55.87 | 56.89 | 55.87 | 56.17 | 00:00:00 | | 2011-04-04 | 5,067,100 | 56.32 | 57.63 | 56.29 | 56.91 | 00:00:00 | | 2011-04-05 | 3,296,900 | 56.83 | 57.19 | 56.44 | 56.89 | 00:00:00 | | 2011-04-06 | 2,725,400 | 57.25 | 57.46 | 56.38 | 56.47 | 00:00:00 | | 2011-04-07 | 2,656,000 | 56.39 | 56.99 | 56.00 | 56.11 | 00:00:00 | | 2011-04-08 | 2,859,600 | 56.35 | 56.38 | 55.70 | 56.15 | 00:00:00 | | 2011-04-11 | 2,335,500 | 56.21 | 56.68 | 55.75 | 55.95 | 00:00:00 | | 2011-04-12 | 3,203,300 | 55.78 | 56.11 | 55.40 | 56.05 | 00:00:00 | | 2011-04-13 | 2,920,800 | 56.23 | 56.42 | 55.44 | 55.66 | 00:00:00 | | 2011-04-14 | 3,956,700 | 55.27 | 55.35 | 52.27 | 55.10 | 00:00:00 | | 2011-04-15 | 3,251,200 | 55.03 | 55.74 | 54.75 | 55.44 | 00:00:00 | | 2011-04-18 | 2,526,100 | 54.88 | 55.15 | 54.00 | 54.92 | 00:00:00 | | 2011-04-19 | 3,041,300 | 54.96 | 55.51 | 54.72 | 55.40 | 00:00:00 | | 2011-04-20 | 2,936,400 | 55.98 | 56.32 | 55.74 | 55.95 | 00:00:00 | | 2011-04-21 | 3,040,200 | 55.92 | 56.30 | 55.92 | 56.17 | 00:00:00 | | 2011-04-25 | 4,957,300 | 56.04 | 56.09 | 55.13 | 55.37 | 00:00:00 | | 2011-04-26 | 18,596,500 | 53.86 | 54.67 | 53.38 | 54.15 | 00:00:00 | | 2011-04-27 | 5,381,600 | 54.21 | 54.66 | 53.95 | 54.24 | 00:00:00 | | 2011-04-28 | 7,780,300 | 54.33 | 57.11 | 54.27 | 56.70 | 00:00:00 | | 2011-04-29 | 5,800,000 | 56.70 | 57.32 | 56.30 | 56.74 | 00:00:00 | | 2011-05-02 | 5,582,000 | 57.13 | 58.53 | 56.85 | 57.70 | 00:00:00 | | 2011-05-03 | 3,810,300 | 57.81 | 58.48 | 57.45 | 57.79 | 00:00:00 | | 2011-05-04 | 3,175,100 | 57.63 | 58.26 | 57.33 | 57.59 | 00:00:00 | | 2011-05-05 | 3,110,100 | 57.38 | 58.18 | 57.06 | 57.40 | 00:00:00 | | 2011-05-06 | 3,331,900 | 57.92 | 58.60 | 57.64 | 57.93 | 00:00:00 | | 2011-05-09 | 3,715,300 | 57.79 | 59.26 | 57.76 | 58.99 | 00:00:00 | | 2011-05-10 | 3,913,400 | 59.21 | 59.92 | 59.00 | 59.75 | 00:00:00 | | 2011-05-11 | 4,010,300 | 59.75 | 59.90 | 58.54 | 59.12 | 00:00:00 | | 2011-05-12 | 4,000,000 | 59.16 | 60.00 | 58.60 | 59.79 | 00:00:00 | | 2011-05-13 | 4,573,800 | 59.84 | 60.18 | 59.53 | 59.92 | 00:00:00 | | 2011-05-16 | 5,244,900 | 59.20 | 60.12 | 58.93 | 59.59 | 00:00:00 | | 2011-05-17 | 4,456,000 | 59.53 | 60.28 | 59.18 | 60.14 | 00:00:00 | | 2011-05-18 | 4,617,600 | 60.01 | 60.44 | 59.46 | 60.14 | 00:00:00 | | 2011-05-19 | 2,768,100 | 60.37 | 60.79 | 60.07 | 60.65 | 00:00:00 | | 2011-05-20 | 4,311,400 | 60.14 | 60.53 | 59.70 | 59.98 | 00:00:00 | | 2011-05-23 | 4,999,000 | 59.82 | 59.85 | 58.95 | 59.53 | 00:00:00 | | 2011-05-24 | 3,266,600 | 59.59 | 59.72 | 59.08 | 59.28 | 00:00:00 | | 2011-05-25 | 4,616,200 | 59.29 | 60.26 | 58.58 | 60.01 | 00:00:00 | | 2011-05-26 | 3,832,200 | 59.69 | 59.89 | 59.36 | 59.53 | 00:00:00 | | 2011-05-27 | 8,150,600 | 60.69 | 60.89 | 58.19 | 58.48 | 00:00:00 | | 2011-05-31 | 4,608,500 | 58.95 | 59.56 | 58.57 | 59.56 | 00:00:00 | | 2011-06-01 | 3,634,500 | 59.47 | 59.60 | 58.60 | 59.05 | 00:00:00 | | 2011-06-02 | 4,893,700 | 58.91 | 59.18 | 57.97 | 58.04 | 00:00:00 | | 2011-06-03 | 4,701,700 | 57.54 | 57.69 | 56.71 | 56.73 | 00:00:00 | | 2011-06-06 | 3,260,900 | 56.51 | 56.82 | 56.14 | 56.25 | 00:00:00 | | 2011-06-07 | 3,431,700 | 56.36 | 57.11 | 56.06 | 56.68 | 00:00:00 | | 2011-06-08 | 3,035,200 | 56.72 | 56.93 | 56.37 | 56.51 | 00:00:00 | | 2011-06-09 | 3,201,800 | 56.56 | 57.68 | 56.35 | 57.17 | 00:00:00 | | 2011-06-10 | 3,047,800 | 56.95 | 57.05 | 56.33 | 56.41 | 00:00:00 | | 2011-06-13 | 3,730,100 | 56.23 | 56.69 | 55.63 | 55.76 | 00:00:00 | | 2011-06-14 | 3,771,200 | 56.23 | 57.00 | 56.14 | 56.63 | 00:00:00 | | 2011-06-15 | 4,178,600 | 56.19 | 56.51 | 54.96 | 55.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
