|
 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 | | 2011-06-15 | 4,178,600 | 56.19 | 56.51 | 54.96 | 55.32 | 00:00:00 | | 2011-06-16 | 3,539,200 | 55.17 | 55.95 | 55.04 | 55.54 | 00:00:00 | | 2011-06-17 | 3,820,700 | 56.10 | 56.50 | 55.40 | 55.68 | 00:00:00 | | 2011-06-20 | 4,820,600 | 55.52 | 55.89 | 54.69 | 54.79 | 00:00:00 | | 2011-06-21 | 10,513,300 | 53.18 | 55.15 | 53.01 | 54.99 | 00:00:00 | | 2011-06-22 | 5,537,200 | 54.95 | 55.40 | 54.23 | 54.29 | 00:00:00 | | 2011-06-23 | 10,401,000 | 53.75 | 54.19 | 52.94 | 54.06 | 00:00:00 | | 2011-06-24 | 8,021,600 | 54.01 | 54.05 | 52.88 | 52.94 | 00:00:00 | | 2011-06-27 | 3,797,300 | 52.66 | 53.64 | 52.60 | 53.39 | 00:00:00 | | 2011-06-28 | 3,898,800 | 53.44 | 54.38 | 53.20 | 53.98 | 00:00:00 | | 2011-06-29 | 4,995,900 | 54.04 | 54.57 | 53.71 | 54.01 | 00:00:00 | | 2011-06-30 | 5,854,000 | 54.27 | 54.72 | 53.86 | 53.98 | 00:00:00 | | 2011-07-01 | 6,220,700 | 54.08 | 54.35 | 53.78 | 53.96 | 00:00:00 | | 2011-07-05 | 5,498,900 | 53.79 | 53.98 | 53.38 | 53.66 | 00:00:00 | | 2011-07-06 | 6,265,800 | 53.66 | 54.50 | 52.96 | 54.15 | 00:00:00 | | 2011-07-07 | 5,516,100 | 54.50 | 54.87 | 54.03 | 54.83 | 00:00:00 | | 2011-07-08 | 4,565,500 | 54.41 | 55.28 | 54.06 | 54.57 | 00:00:00 | | 2011-07-11 | 5,791,600 | 54.09 | 54.10 | 53.39 | 53.48 | 00:00:00 | | 2011-07-12 | 5,415,800 | 53.75 | 54.18 | 53.26 | 53.39 | 00:00:00 | | 2011-07-13 | 5,313,000 | 53.73 | 53.91 | 52.83 | 53.17 | 00:00:00 | | 2011-07-14 | 6,726,300 | 53.19 | 53.38 | 52.22 | 52.47 | 00:00:00 | | 2011-07-15 | 7,067,000 | 52.49 | 52.78 | 51.59 | 51.96 | 00:00:00 | | 2011-07-18 | 4,952,900 | 51.71 | 52.05 | 51.34 | 51.72 | 00:00:00 | | 2011-07-19 | 5,559,200 | 51.99 | 52.20 | 51.52 | 51.85 | 00:00:00 | | 2011-07-20 | 5,918,200 | 51.94 | 52.81 | 51.31 | 52.54 | 00:00:00 | | 2011-07-21 | 77,776,100 | 56.65 | 56.68 | 54.21 | 55.36 | 00:00:00 | | 2011-07-22 | 18,137,500 | 55.02 | 57.47 | 55.00 | 57.30 | 00:00:00 | | 2011-07-25 | 9,255,600 | 56.64 | 57.42 | 56.51 | 56.65 | 00:00:00 | | 2011-07-26 | 9,500,400 | 55.65 | 56.49 | 55.35 | 56.18 | 00:00:00 | | 2011-07-27 | 12,293,100 | 55.77 | 55.95 | 53.64 | 54.50 | 00:00:00 | | 2011-07-28 | 9,917,700 | 54.20 | 55.07 | 53.89 | 54.16 | 00:00:00 | | 2011-07-29 | 9,777,500 | 53.69 | 54.83 | 53.23 | 54.26 | 00:00:00 | | 2011-08-01 | 11,294,200 | 54.55 | 54.85 | 52.40 | 53.23 | 00:00:00 | | 2011-08-02 | 12,276,400 | 52.93 | 53.39 | 51.62 | 51.65 | 00:00:00 | | 2011-08-03 | 19,252,600 | 51.68 | 51.72 | 50.68 | 51.31 | 00:00:00 | | 2011-08-04 | 15,990,100 | 50.69 | 51.35 | 49.01 | 49.78 | 00:00:00 | | 2011-08-05 | 20,417,300 | 50.31 | 50.79 | 49.00 | 49.57 | 00:00:00 | | 2011-08-08 | 19,776,200 | 48.14 | 48.66 | 46.45 | 46.45 | 00:00:00 | | 2011-08-09 | 17,452,000 | 46.76 | 47.81 | 44.91 | 47.59 | 00:00:00 | | 2011-08-10 | 16,493,700 | 46.40 | 47.72 | 45.00 | 45.09 | 00:00:00 | | 2011-08-11 | 11,109,800 | 45.22 | 47.10 | 44.94 | 46.54 | 00:00:00 | | 2011-08-12 | 8,412,900 | 46.88 | 47.33 | 46.07 | 46.69 | 00:00:00 | | 2011-08-15 | 9,448,600 | 47.21 | 48.69 | 46.98 | 48.24 | 00:00:00 | | 2011-08-16 | 7,073,900 | 47.85 | 48.67 | 47.42 | 47.90 | 00:00:00 | | 2011-08-17 | 5,869,400 | 48.16 | 48.90 | 47.23 | 47.70 | 00:00:00 | | 2011-08-18 | 8,148,500 | 46.55 | 46.70 | 45.14 | 45.59 | 00:00:00 | | 2011-08-19 | 8,205,900 | 45.09 | 46.10 | 44.81 | 44.89 | 00:00:00 | | 2011-08-22 | 7,244,900 | 45.72 | 46.59 | 45.11 | 45.28 | 00:00:00 | | 2011-08-23 | 6,715,500 | 45.49 | 46.43 | 44.04 | 46.10 | 00:00:00 | | 2011-08-24 | 5,521,400 | 45.85 | 46.39 | 45.52 | 46.28 | 00:00:00 | | 2011-08-25 | 7,164,800 | 46.50 | 46.54 | 44.29 | 44.42 | 00:00:00 | | 2011-08-26 | 6,667,300 | 44.33 | 45.48 | 43.53 | 45.39 | 00:00:00 | | 2011-08-29 | 6,802,500 | 45.78 | 47.15 | 45.70 | 46.94 | 00:00:00 | | 2011-08-30 | 4,740,200 | 46.75 | 47.13 | 46.19 | 46.81 | 00:00:00 | | 2011-08-31 | 9,936,600 | 47.06 | 47.80 | 46.84 | 46.94 | 00:00:00 | | 2011-09-01 | 5,975,300 | 47.28 | 47.75 | 46.32 | 46.44 | 00:00:00 | | 2011-09-02 | 4,690,300 | 46.23 | 46.34 | 45.15 | 45.34 | 00:00:00 | | 2011-09-06 | 4,842,000 | 44.05 | 45.53 | 44.00 | 45.40 | 00:00:00 | | 2011-09-07 | 4,979,100 | 45.91 | 46.69 | 45.67 | 46.44 | 00:00:00 | | 2011-09-08 | 4,813,000 | 46.18 | 46.85 | 45.79 | 45.88 | 00:00:00 | | 2011-09-09 | 9,367,100 | 45.50 | 45.56 | 43.32 | 43.67 | 00:00:00 | | 2011-09-12 | 9,089,300 | 43.09 | 44.72 | 43.09 | 44.40 | 00:00:00 | | 2011-09-13 | 8,703,800 | 44.52 | 45.01 | 43.65 | 43.93 | 00:00:00 | | 2011-09-14 | 12,113,800 | 44.10 | 44.65 | 42.77 | 42.79 | 00:00:00 | | 2011-09-15 | 26,921,800 | 43.27 | 43.46 | 39.88 | 41.50 | 00:00:00 | | 2011-09-16 | 16,562,600 | 41.36 | 42.00 | 40.57 | 41.29 | 00:00:00 | | 2011-09-19 | 5,706,600 | 40.52 | 41.58 | 40.52 | 41.28 | 00:00:00 | | 2011-09-20 | 7,968,300 | 41.44 | 42.58 | 41.37 | 41.53 | 00:00:00 | | 2011-09-21 | 8,724,000 | 41.65 | 41.97 | 40.25 | 40.26 | 00:00:00 | | 2011-09-22 | 11,085,900 | 39.13 | 40.02 | 38.60 | 39.49 | 00:00:00 | | 2011-09-23 | 9,363,000 | 39.23 | 39.40 | 38.36 | 38.71 | 00:00:00 | | 2011-09-26 | 7,828,700 | 38.83 | 39.41 | 37.80 | 39.32 | 00:00:00 | | 2011-09-27 | 7,591,100 | 39.91 | 40.20 | 39.44 | 39.68 | 00:00:00 | | 2011-09-28 | 8,080,700 | 39.68 | 39.88 | 38.23 | 38.33 | 00:00:00 | | 2011-09-29 | 7,252,800 | 38.74 | 39.09 | 37.80 | 38.29 | 00:00:00 | | 2011-09-30 | 9,531,600 | 37.90 | 38.37 | 37.06 | 37.07 | 00:00:00 | | 2011-10-03 | 12,067,800 | 36.91 | 37.71 | 35.69 | 35.71 | 00:00:00 | | 2011-10-04 | 11,329,900 | 35.21 | 36.31 | 34.47 | 36.22 | 00:00:00 | | 2011-10-05 | 11,187,600 | 36.09 | 36.34 | 35.47 | 35.94 | 00:00:00 | | 2011-10-06 | 25,420,300 | 38.03 | 40.20 | 37.71 | 40.02 | 00:00:00 | | 2011-10-07 | 11,448,300 | 39.95 | 40.47 | 38.61 | 39.46 | 00:00:00 | | 2011-10-10 | 8,365,700 | 39.95 | 41.70 | 39.95 | 40.80 | 00:00:00 | | 2011-10-11 | 4,995,600 | 40.69 | 41.01 | 40.42 | 40.93 | 00:00:00 | | 2011-10-12 | 6,075,500 | 41.14 | 41.46 | 40.43 | 40.48 | 00:00:00 | | 2011-10-13 | 4,419,600 | 40.35 | 40.47 | 39.77 | 40.21 | 00:00:00 | | 2011-10-14 | 6,723,600 | 40.60 | 40.70 | 39.94 | 40.18 | 00:00:00 | | 2011-10-17 | 7,845,100 | 40.12 | 40.76 | 39.75 | 40.08 | 00:00:00 | | 2011-10-18 | 8,264,600 | 40.00 | 40.99 | 39.36 | 40.73 | 00:00:00 | | 2011-10-19 | 4,807,300 | 40.77 | 41.14 | 39.51 | 39.63 | 00:00:00 | | 2011-10-20 | 9,026,700 | 39.64 | 39.73 | 38.10 | 38.42 | 00:00:00 | | 2011-10-21 | 6,607,400 | 38.93 | 39.37 | 38.73 | 39.14 | 00:00:00 | | 2011-10-24 | 4,988,100 | 39.35 | 40.79 | 39.14 | 40.45 | 00:00:00 | | 2011-10-25 | 10,063,600 | 40.26 | 40.42 | 38.34 | 38.47 | 00:00:00 | | 2011-10-26 | 23,456,200 | 40.51 | 44.25 | 40.50 | 43.66 | 00:00:00 | | 2011-10-27 | 12,899,600 | 44.44 | 45.91 | 44.31 | 45.76 | 00:00:00 | | 2011-10-28 | 9,200,000 | 45.48 | 46.78 | 45.15 | 46.70 | 00:00:00 | | 2011-10-31 | 6,821,700 | 46.28 | 46.81 | 45.70 | 45.77 | 00:00:00 | | 2011-11-01 | 8,425,700 | 44.73 | 45.01 | 43.69 | 44.17 | 00:00:00 | | 2011-11-02 | 5,628,100 | 44.58 | 45.14 | 43.54 | 43.97 | 00:00:00 | | 2011-11-03 | 5,150,800 | 44.38 | 44.61 | 43.54 | 44.01 | 00:00:00 | | 2011-11-04 | 8,273,500 | 43.85 | 45.50 | 43.65 | 45.21 | 00:00:00 | | 2011-11-07 | 9,745,000 | 45.38 | 47.22 | 45.10 | 47.09 | 00:00:00 | | 2011-11-08 | 9,912,100 | 47.34 | 48.39 | 46.84 | 48.32 | 00:00:00 | | 2011-11-09 | 9,307,100 | 47.32 | 47.67 | 46.45 | 46.60 | 00:00:00 | | 2011-11-10 | 5,395,000 | 47.01 | 47.33 | 46.26 | 47.02 | 00:00:00 | | 2011-11-11 | 3,779,900 | 47.40 | 48.30 | 47.40 | 47.68 | 00:00:00 | | 2011-11-14 | 5,554,200 | 47.63 | 47.99 | 46.65 | 47.15 | 00:00:00 | | 2011-11-15 | 5,979,900 | 47.06 | 47.16 | 46.31 | 46.83 | 00:00:00 | | 2011-11-16 | 7,243,400 | 46.51 | 46.52 | 45.12 | 45.17 | 00:00:00 | | 2011-11-17 | 8,427,800 | 45.08 | 45.25 | 43.37 | 43.77 | 00:00:00 | | 2011-11-18 | 7,901,500 | 43.60 | 44.34 | 43.33 | 43.97 | 00:00:00 | | 2011-11-21 | 6,968,200 | 43.44 | 43.46 | 42.23 | 42.60 | 00:00:00 | | 2011-11-22 | 5,681,200 | 42.54 | 42.88 | 42.00 | 42.41 | 00:00:00 | | 2011-11-23 | 11,428,500 | 42.05 | 44.80 | 41.45 | 42.49 | 00:00:00 | | 2011-11-25 | 3,000,300 | 42.20 | 42.95 | 42.06 | 42.15 | 00:00:00 | | 2011-11-28 | 4,928,300 | 43.12 | 43.71 | 42.67 | 43.10 | 00:00:00 | | 2011-11-29 | 5,100,400 | 43.11 | 43.77 | 42.86 | 43.20 | 00:00:00 | | 2011-11-30 | 9,607,300 | 44.51 | 45.80 | 44.25 | 45.65 | 00:00:00 | | 2011-12-01 | 7,851,600 | 45.33 | 47.02 | 45.32 | 46.50 | 00:00:00 | | 2011-12-02 | 6,233,800 | 46.81 | 47.55 | 46.05 | 46.61 | 00:00:00 | | 2011-12-05 | 5,687,300 | 47.14 | 47.30 | 45.76 | 46.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
