|
 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 | | 2012-05-29 | 4,373,200 | 52.84 | 53.87 | 52.73 | 53.61 | 00:00:00 | | 2012-05-30 | 5,705,400 | 53.29 | 53.48 | 52.33 | 52.53 | 00:00:00 | | 2012-05-31 | 4,370,700 | 52.39 | 52.67 | 51.58 | 52.19 | 00:00:00 | | 2012-06-01 | 5,852,000 | 51.38 | 51.77 | 50.66 | 50.67 | 00:00:00 | | 2012-06-04 | 4,787,200 | 50.89 | 51.26 | 50.31 | 50.79 | 00:00:00 | | 2012-06-05 | 4,628,600 | 50.45 | 51.64 | 50.32 | 51.51 | 00:00:00 | | 2012-06-06 | 3,980,600 | 51.68 | 52.77 | 51.60 | 52.69 | 00:00:00 | | 2012-06-07 | 3,677,500 | 53.00 | 53.33 | 52.52 | 52.92 | 00:00:00 | | 2012-06-08 | 3,447,900 | 52.76 | 53.54 | 52.66 | 53.19 | 00:00:00 | | 2012-06-11 | 3,663,100 | 53.31 | 53.53 | 51.83 | 51.87 | 00:00:00 | | 2012-06-12 | 8,245,000 | 52.03 | 53.28 | 51.48 | 53.26 | 00:00:00 | | 2012-06-13 | 3,331,900 | 53.09 | 53.78 | 52.83 | 53.09 | 00:00:00 | | 2012-06-14 | 4,666,600 | 53.23 | 54.43 | 53.04 | 54.23 | 00:00:00 | | 2012-06-15 | 8,907,400 | 54.50 | 54.79 | 53.93 | 54.34 | 00:00:00 | | 2012-06-18 | 6,233,600 | 54.45 | 54.69 | 53.30 | 53.79 | 00:00:00 | | 2012-06-19 | 5,086,000 | 53.70 | 54.65 | 53.61 | 54.01 | 00:00:00 | | 2012-06-20 | 4,244,700 | 54.00 | 54.17 | 53.25 | 53.74 | 00:00:00 | | 2012-06-21 | 3,744,200 | 53.89 | 54.30 | 52.31 | 52.40 | 00:00:00 | | 2012-06-22 | 5,767,200 | 52.62 | 53.14 | 52.22 | 52.96 | 00:00:00 | | 2012-06-25 | 3,118,500 | 52.43 | 52.96 | 51.78 | 51.90 | 00:00:00 | | 2012-06-26 | 2,842,900 | 51.95 | 52.30 | 51.51 | 52.14 | 00:00:00 | | 2012-06-27 | 4,121,900 | 52.06 | 53.58 | 52.04 | 53.50 | 00:00:00 | | 2012-06-28 | 6,772,300 | 53.28 | 54.95 | 52.33 | 54.79 | 00:00:00 | | 2012-06-29 | 5,965,800 | 55.45 | 55.99 | 55.15 | 55.83 | 00:00:00 | | 2012-07-02 | 5,438,600 | 55.89 | 56.20 | 55.32 | 55.38 | 00:00:00 | | 2012-07-03 | 3,195,400 | 55.40 | 55.60 | 54.91 | 55.01 | 00:00:00 | | 2012-07-05 | 2,733,400 | 54.91 | 55.25 | 54.24 | 54.48 | 00:00:00 | | 2012-07-06 | 3,093,200 | 54.34 | 54.76 | 53.61 | 54.06 | 00:00:00 | | 2012-07-09 | 3,992,600 | 54.30 | 54.75 | 53.90 | 54.36 | 00:00:00 | | 2012-07-10 | 4,977,200 | 54.54 | 55.36 | 54.28 | 55.34 | 00:00:00 | | 2012-07-11 | 5,286,400 | 55.24 | 56.22 | 55.06 | 56.17 | 00:00:00 | | 2012-07-12 | 4,396,600 | 55.70 | 56.01 | 55.19 | 55.79 | 00:00:00 | | 2012-07-13 | 6,373,300 | 55.86 | 57.55 | 55.86 | 57.35 | 00:00:00 | | 2012-07-16 | 4,869,900 | 57.05 | 57.77 | 57.01 | 57.75 | 00:00:00 | | 2012-07-17 | 4,665,600 | 58.07 | 58.20 | 56.96 | 57.96 | 00:00:00 | | 2012-07-18 | 4,698,800 | 57.88 | 58.54 | 57.46 | 57.69 | 00:00:00 | | 2012-07-19 | 10,549,700 | 59.33 | 59.50 | 58.27 | 58.76 | 00:00:00 | | 2012-07-20 | 5,942,300 | 58.73 | 58.73 | 57.20 | 57.21 | 00:00:00 | | 2012-07-23 | 3,891,100 | 56.49 | 57.17 | 55.78 | 57.01 | 00:00:00 | | 2012-07-24 | 2,623,400 | 57.06 | 57.47 | 56.11 | 56.63 | 00:00:00 | | 2012-07-25 | 4,530,700 | 56.46 | 56.90 | 55.20 | 56.60 | 00:00:00 | | 2012-07-26 | 4,057,000 | 57.46 | 57.69 | 56.58 | 56.84 | 00:00:00 | | 2012-07-27 | 3,790,300 | 57.26 | 58.27 | 56.69 | 57.95 | 00:00:00 | | 2012-07-30 | 2,464,000 | 57.87 | 58.43 | 57.37 | 57.85 | 00:00:00 | | 2012-07-31 | 4,324,100 | 57.92 | 58.12 | 57.00 | 57.94 | 00:00:00 | | 2012-08-01 | 3,124,400 | 58.17 | 58.37 | 56.97 | 57.10 | 00:00:00 | | 2012-08-02 | 4,276,200 | 56.54 | 56.85 | 55.36 | 56.17 | 00:00:00 | | 2012-08-03 | 3,495,900 | 57.27 | 57.71 | 56.69 | 56.74 | 00:00:00 | | 2012-08-06 | 4,692,900 | 57.03 | 57.37 | 55.89 | 55.98 | 00:00:00 | | 2012-08-07 | 6,695,800 | 56.68 | 56.83 | 55.94 | 56.02 | 00:00:00 | | 2012-08-08 | 15,784,600 | 59.42 | 60.88 | 58.95 | 60.73 | 00:00:00 | | 2012-08-09 | 10,403,300 | 60.63 | 62.80 | 60.41 | 62.51 | 00:00:00 | | 2012-08-10 | 5,138,800 | 62.06 | 62.48 | 61.60 | 61.92 | 00:00:00 | | 2012-08-13 | 3,571,500 | 61.77 | 62.46 | 61.34 | 61.66 | 00:00:00 | | 2012-08-14 | 4,556,700 | 61.92 | 62.40 | 60.75 | 60.97 | 00:00:00 | | 2012-08-15 | 4,188,500 | 60.83 | 61.48 | 60.71 | 60.85 | 00:00:00 | | 2012-08-16 | 4,686,100 | 60.91 | 61.15 | 60.59 | 60.89 | 00:00:00 | | 2012-08-17 | 4,159,000 | 61.12 | 61.12 | 60.30 | 60.86 | 00:00:00 | | 2012-08-20 | 5,108,300 | 60.35 | 60.75 | 59.89 | 60.17 | 00:00:00 | | 2012-08-21 | 5,296,700 | 60.11 | 61.44 | 60.05 | 61.04 | 00:00:00 | | 2012-08-22 | 2,763,800 | 60.90 | 61.08 | 60.55 | 60.71 | 00:00:00 | | 2012-08-23 | 4,387,200 | 60.92 | 61.70 | 60.68 | 61.58 | 00:00:00 | | 2012-08-24 | 2,968,200 | 61.31 | 61.87 | 60.86 | 61.76 | 00:00:00 | | 2012-08-27 | 2,988,400 | 61.83 | 62.16 | 61.57 | 61.90 | 00:00:00 | | 2012-08-28 | 3,196,100 | 61.80 | 62.02 | 61.30 | 61.92 | 00:00:00 | | 2012-08-29 | 3,319,500 | 61.88 | 62.47 | 61.71 | 61.83 | 00:00:00 | | 2012-08-30 | 2,543,400 | 61.40 | 61.99 | 61.15 | 61.73 | 00:00:00 | | 2012-08-31 | 4,021,600 | 61.97 | 62.80 | 61.71 | 62.62 | 00:00:00 | | 2012-09-04 | 4,107,300 | 62.50 | 63.14 | 62.34 | 63.06 | 00:00:00 | | 2012-09-05 | 3,267,500 | 62.99 | 63.38 | 62.52 | 62.85 | 00:00:00 | | 2012-09-06 | 5,531,700 | 63.45 | 64.33 | 63.28 | 63.75 | 00:00:00 | | 2012-09-07 | 3,196,800 | 63.85 | 63.93 | 63.10 | 63.30 | 00:00:00 | | 2012-09-10 | 6,787,200 | 63.30 | 63.30 | 61.23 | 61.75 | 00:00:00 | | 2012-09-11 | 5,357,900 | 61.71 | 62.60 | 61.47 | 61.71 | 00:00:00 | | 2012-09-12 | 2,719,000 | 61.70 | 62.40 | 61.61 | 62.25 | 00:00:00 | | 2012-09-13 | 4,248,800 | 62.11 | 63.18 | 61.91 | 62.93 | 00:00:00 | | 2012-09-14 | 3,751,200 | 62.85 | 63.15 | 62.34 | 62.84 | 00:00:00 | | 2012-09-17 | 4,555,900 | 62.63 | 62.92 | 62.12 | 62.60 | 00:00:00 | | 2012-09-18 | 2,844,300 | 62.80 | 63.10 | 62.39 | 62.96 | 00:00:00 | | 2012-09-19 | 2,859,300 | 62.82 | 63.17 | 62.52 | 62.98 | 00:00:00 | | 2012-09-20 | 3,559,000 | 62.66 | 62.80 | 62.02 | 62.40 | 00:00:00 | | 2012-09-21 | 9,859,400 | 62.03 | 63.52 | 62.01 | 63.36 | 00:00:00 | | 2012-09-24 | 3,396,200 | 63.14 | 63.45 | 62.96 | 63.03 | 00:00:00 | | 2012-09-25 | 3,897,000 | 63.46 | 64.05 | 62.65 | 62.86 | 00:00:00 | | 2012-09-26 | 3,360,900 | 62.88 | 63.68 | 62.51 | 63.25 | 00:00:00 | | 2012-09-27 | 4,805,900 | 63.26 | 64.46 | 62.77 | 64.25 | 00:00:00 | | 2012-09-28 | 5,558,000 | 64.03 | 64.03 | 62.43 | 62.63 | 00:00:00 | | 2012-10-01 | 4,156,600 | 62.97 | 63.75 | 62.69 | 63.22 | 00:00:00 | | 2012-10-02 | 3,393,400 | 63.50 | 64.08 | 63.19 | 63.81 | 00:00:00 | | 2012-10-03 | 5,063,200 | 64.03 | 65.53 | 63.90 | 65.28 | 00:00:00 | | 2012-10-04 | 4,980,600 | 65.35 | 65.80 | 64.62 | 65.45 | 00:00:00 | | 2012-10-05 | 3,413,300 | 66.06 | 66.06 | 64.76 | 64.96 | 00:00:00 | | 2012-10-08 | 2,717,800 | 64.75 | 64.75 | 63.96 | 64.14 | 00:00:00 | | 2012-10-09 | 4,481,200 | 64.01 | 64.12 | 62.58 | 62.59 | 00:00:00 | | 2012-10-10 | 3,335,100 | 62.49 | 63.24 | 62.00 | 62.93 | 00:00:00 | | 2012-10-11 | 2,453,600 | 63.43 | 63.84 | 63.04 | 63.10 | 00:00:00 | | 2012-10-12 | 2,339,600 | 63.20 | 63.75 | 63.20 | 63.56 | 00:00:00 | | 2012-10-15 | 3,622,800 | 63.87 | 64.00 | 63.19 | 63.70 | 00:00:00 | | 2012-10-16 | 3,098,000 | 64.00 | 64.79 | 63.75 | 64.65 | 00:00:00 | | 2012-10-17 | 3,244,200 | 64.79 | 65.24 | 64.30 | 64.54 | 00:00:00 | | 2012-10-18 | 2,745,700 | 64.21 | 64.39 | 63.50 | 63.79 | 00:00:00 | | 2012-10-19 | 4,282,200 | 63.92 | 63.92 | 62.12 | 62.56 | 00:00:00 | | 2012-10-22 | 3,388,000 | 62.27 | 63.21 | 62.14 | 63.16 | 00:00:00 | | 2012-10-23 | 5,489,000 | 62.37 | 62.57 | 60.96 | 61.96 | 00:00:00 | | 2012-10-24 | 5,948,800 | 62.05 | 62.50 | 61.68 | 62.22 | 00:00:00 | | 2012-10-25 | 3,648,000 | 62.50 | 63.26 | 62.41 | 63.23 | 00:00:00 | | 2012-10-26 | 4,205,200 | 63.25 | 63.25 | 62.07 | 62.24 | 00:00:00 | | 2012-10-31 | 7,092,100 | 62.57 | 63.23 | 61.44 | 61.54 | 00:00:00 | | 2012-11-01 | 4,511,400 | 62.09 | 62.76 | 61.65 | 62.50 | 00:00:00 | | 2012-11-02 | 4,519,600 | 62.65 | 63.30 | 61.99 | 62.02 | 00:00:00 | | 2012-11-05 | 7,605,000 | 61.92 | 63.09 | 61.79 | 62.88 | 00:00:00 | | 2012-11-06 | 53,498,700 | 55.79 | 56.17 | 51.29 | 55.15 | 00:00:00 | | 2012-11-07 | 11,070,400 | 54.29 | 55.10 | 52.81 | 54.95 | 00:00:00 | | 2012-11-08 | 9,672,300 | 54.72 | 55.38 | 54.53 | 54.81 | 00:00:00 | | 2012-11-09 | 7,123,300 | 54.81 | 54.86 | 53.23 | 53.35 | 00:00:00 | | 2012-11-12 | 10,107,600 | 53.35 | 53.62 | 51.86 | 51.92 | 00:00:00 | | 2012-11-13 | 15,889,500 | 51.60 | 52.04 | 50.96 | 50.98 | 00:00:00 | | 2012-11-14 | 19,864,500 | 51.30 | 51.42 | 49.79 | 50.05 | 00:00:00 | | 2012-11-15 | 12,212,000 | 50.50 | 51.25 | 49.98 | 50.76 | 00:00:00 | | 2012-11-16 | 10,459,600 | 50.90 | 52.24 | 50.74 | 52.13 | 00:00:00 | | 2012-11-19 | 8,051,900 | 52.40 | 52.67 | 51.68 | 52.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
