|
 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 | | 2012-11-19 | 8,051,900 | 52.40 | 52.67 | 51.68 | 52.18 | 00:00:00 | | 2012-11-20 | 4,177,100 | 52.00 | 52.11 | 51.34 | 51.96 | 00:00:00 | | 2012-11-21 | 4,079,800 | 52.09 | 52.10 | 51.41 | 51.49 | 00:00:00 | | 2012-11-23 | 2,115,500 | 51.84 | 52.28 | 51.53 | 52.24 | 00:00:00 | | 2012-11-26 | 6,919,500 | 52.04 | 52.18 | 51.14 | 51.29 | 00:00:00 | | 2012-11-27 | 6,431,700 | 51.38 | 52.76 | 51.35 | 52.08 | 00:00:00 | | 2012-11-28 | 5,055,600 | 51.72 | 52.58 | 51.40 | 52.54 | 00:00:00 | | 2012-11-29 | 8,711,000 | 53.00 | 54.17 | 52.74 | 53.64 | 00:00:00 | | 2012-11-30 | 5,238,000 | 53.92 | 53.95 | 53.33 | 53.85 | 00:00:00 | | 2012-12-03 | 4,605,900 | 54.11 | 54.36 | 53.20 | 53.51 | 00:00:00 | | 2012-12-04 | 5,061,800 | 53.53 | 54.22 | 53.31 | 53.95 | 00:00:00 | | 2012-12-05 | 4,563,500 | 54.11 | 54.53 | 53.90 | 54.31 | 00:00:00 | | 2012-12-06 | 4,411,400 | 54.15 | 54.47 | 53.67 | 53.85 | 00:00:00 | | 2012-12-07 | 4,488,800 | 54.00 | 54.13 | 53.45 | 53.99 | 00:00:00 | | 2012-12-10 | 3,333,900 | 54.06 | 54.58 | 53.80 | 54.54 | 00:00:00 | | 2012-12-11 | 4,335,800 | 54.64 | 55.00 | 54.40 | 54.83 | 00:00:00 | | 2012-12-12 | 4,688,400 | 55.10 | 55.18 | 54.07 | 54.30 | 00:00:00 | | 2012-12-13 | 4,564,900 | 54.38 | 55.27 | 53.76 | 54.12 | 00:00:00 | | 2012-12-14 | 4,420,700 | 53.84 | 55.05 | 53.81 | 54.76 | 00:00:00 | | 2012-12-17 | 3,775,500 | 54.79 | 55.54 | 54.78 | 55.32 | 00:00:00 | | 2012-12-18 | 4,856,200 | 55.25 | 55.50 | 55.12 | 55.28 | 00:00:00 | | 2012-12-19 | 10,470,700 | 55.36 | 55.41 | 53.62 | 54.16 | 00:00:00 | | 2012-12-20 | 5,110,200 | 54.33 | 54.96 | 54.03 | 54.64 | 00:00:00 | | 2012-12-21 | 9,111,600 | 54.29 | 54.73 | 53.35 | 54.22 | 00:00:00 | | 2012-12-24 | 2,099,700 | 53.95 | 54.11 | 53.47 | 53.78 | 00:00:00 | | 2012-12-26 | 3,427,700 | 53.86 | 54.03 | 53.06 | 53.31 | 00:00:00 | | 2012-12-27 | 3,654,100 | 53.48 | 53.57 | 52.74 | 53.36 | 00:00:00 | | 2012-12-28 | 2,462,900 | 53.05 | 53.55 | 52.93 | 52.93 | 00:00:00 | | 2012-12-31 | 4,865,100 | 52.76 | 54.01 | 52.50 | 54.00 | 00:00:00 | | 2013-01-02 | 5,259,100 | 54.98 | 55.64 | 54.80 | 55.62 | 00:00:00 | | 2013-01-03 | 5,126,700 | 55.49 | 55.62 | 54.48 | 54.70 | 00:00:00 | | 2013-01-04 | 5,143,600 | 54.77 | 55.45 | 54.70 | 55.00 | 00:00:00 | | 2013-01-07 | 4,550,200 | 54.88 | 55.09 | 54.21 | 54.51 | 00:00:00 | | 2013-01-08 | 4,672,900 | 54.56 | 54.64 | 53.75 | 53.98 | 00:00:00 | | 2013-01-09 | 4,515,700 | 54.11 | 55.17 | 54.02 | 55.03 | 00:00:00 | | 2013-01-10 | 4,447,400 | 55.31 | 55.90 | 55.18 | 55.84 | 00:00:00 | | 2013-01-11 | 4,308,000 | 55.84 | 56.10 | 55.08 | 55.60 | 00:00:00 | | 2013-01-14 | 4,585,400 | 55.40 | 55.78 | 54.61 | 54.69 | 00:00:00 | | 2013-01-15 | 5,849,700 | 54.49 | 54.69 | 54.04 | 54.10 | 00:00:00 | | 2013-01-16 | 5,793,300 | 54.02 | 54.74 | 54.01 | 54.39 | 00:00:00 | | 2013-01-17 | 5,292,900 | 54.68 | 55.48 | 54.53 | 55.34 | 00:00:00 | | 2013-01-18 | 4,550,200 | 55.22 | 55.33 | 54.91 | 55.15 | 00:00:00 | | 2013-01-22 | 5,972,900 | 55.09 | 55.22 | 54.47 | 54.53 | 00:00:00 | | 2013-01-23 | 6,512,900 | 54.40 | 54.52 | 53.25 | 53.79 | 00:00:00 | | 2013-01-24 | 8,638,700 | 54.09 | 54.35 | 53.05 | 53.36 | 00:00:00 | | 2013-01-25 | 6,900,900 | 53.42 | 54.20 | 53.29 | 54.16 | 00:00:00 | | 2013-01-28 | 3,806,600 | 54.43 | 54.54 | 53.58 | 53.83 | 00:00:00 | | 2013-01-29 | 5,009,900 | 53.68 | 54.11 | 53.56 | 53.91 | 00:00:00 | | 2013-01-30 | 4,163,100 | 53.74 | 54.39 | 53.53 | 53.72 | 00:00:00 | | 2013-01-31 | 4,637,000 | 53.55 | 54.00 | 53.36 | 53.42 | 00:00:00 | | 2013-02-01 | 7,799,000 | 53.58 | 54.99 | 53.27 | 54.81 | 00:00:00 | | 2013-02-04 | 3,804,800 | 54.45 | 54.93 | 53.99 | 54.11 | 00:00:00 | | 2013-02-05 | 5,344,300 | 54.53 | 55.81 | 54.16 | 55.67 | 00:00:00 | | 2013-02-06 | 6,866,700 | 55.36 | 55.94 | 54.27 | 54.70 | 00:00:00 | | 2013-02-07 | 4,398,200 | 54.83 | 55.34 | 54.72 | 55.01 | 00:00:00 | | 2013-02-08 | 3,413,700 | 55.27 | 55.92 | 55.12 | 55.74 | 00:00:00 | | 2013-02-11 | 3,512,600 | 56.04 | 56.04 | 54.88 | 55.05 | 00:00:00 | | 2013-02-12 | 5,724,500 | 55.01 | 55.29 | 54.24 | 54.34 | 00:00:00 | | 2013-02-13 | 4,581,900 | 54.35 | 55.47 | 54.35 | 55.43 | 00:00:00 | | 2013-02-14 | 7,917,100 | 55.26 | 55.88 | 55.10 | 55.10 | 00:00:00 | | 2013-02-15 | 9,793,600 | 55.17 | 55.60 | 54.48 | 55.57 | 00:00:00 | | 2013-02-19 | 16,581,500 | 58.30 | 59.21 | 55.49 | 56.98 | 00:00:00 | | 2013-02-20 | 8,679,900 | 56.76 | 58.08 | 56.76 | 57.29 | 00:00:00 | | 2013-02-21 | 7,979,900 | 57.21 | 57.64 | 56.21 | 56.27 | 00:00:00 | | 2013-02-22 | 8,332,100 | 56.54 | 56.57 | 55.48 | 55.63 | 00:00:00 | | 2013-02-25 | 8,593,300 | 56.00 | 56.48 | 55.17 | 55.18 | 00:00:00 | | 2013-02-26 | 9,532,700 | 55.27 | 55.74 | 54.67 | 55.12 | 00:00:00 | | 2013-02-27 | 8,056,100 | 54.87 | 55.63 | 54.67 | 55.41 | 00:00:00 | | 2013-02-28 | 8,627,700 | 55.32 | 57.24 | 55.32 | 56.93 | 00:00:00 | | 2013-03-01 | 5,839,700 | 56.56 | 57.69 | 56.16 | 57.36 | 00:00:00 | | 2013-03-04 | 3,599,000 | 57.27 | 57.89 | 57.14 | 57.88 | 00:00:00 | | 2013-03-05 | 5,779,800 | 57.97 | 58.40 | 57.38 | 58.11 | 00:00:00 | | 2013-03-06 | 3,588,300 | 58.32 | 58.74 | 57.98 | 58.17 | 00:00:00 | | 2013-03-07 | 6,218,800 | 58.50 | 59.36 | 58.18 | 58.69 | 00:00:00 | | 2013-03-08 | 3,729,500 | 58.97 | 59.05 | 58.15 | 58.81 | 00:00:00 | | 2013-03-11 | 4,602,200 | 58.68 | 59.61 | 58.50 | 59.35 | 00:00:00 | | 2013-03-12 | 3,943,200 | 59.18 | 59.59 | 58.99 | 59.42 | 00:00:00 | | 2013-03-13 | 5,496,900 | 59.60 | 59.84 | 59.45 | 59.54 | 00:00:00 | | 2013-03-14 | 10,316,000 | 59.68 | 59.84 | 58.09 | 58.59 | 00:00:00 | | 2013-03-15 | 10,870,000 | 58.68 | 60.08 | 58.65 | 59.77 | 00:00:00 | | 2013-03-18 | 5,033,000 | 59.31 | 59.76 | 58.96 | 59.19 | 00:00:00 | | 2013-03-19 | 4,538,300 | 59.13 | 59.50 | 58.52 | 59.18 | 00:00:00 | | 2013-03-20 | 4,093,900 | 59.60 | 59.87 | 59.02 | 59.19 | 00:00:00 | | 2013-03-21 | 4,083,800 | 58.79 | 59.35 | 58.25 | 58.34 | 00:00:00 | | 2013-03-22 | 3,997,200 | 58.54 | 58.89 | 57.76 | 57.93 | 00:00:00 | | 2013-03-25 | 4,037,600 | 58.07 | 58.48 | 57.41 | 57.74 | 00:00:00 | | 2013-03-26 | 3,403,600 | 57.98 | 58.52 | 57.98 | 58.41 | 00:00:00 | | 2013-03-27 | 3,048,900 | 58.31 | 58.33 | 57.40 | 58.06 | 00:00:00 | | 2013-03-28 | 4,779,600 | 58.00 | 58.15 | 57.55 | 57.62 | 00:00:00 | | 2013-04-01 | 4,238,500 | 57.55 | 57.98 | 57.35 | 57.80 | 00:00:00 | | 2013-04-02 | 5,533,900 | 58.18 | 58.56 | 57.72 | 58.46 | 00:00:00 | | 2013-04-03 | 5,360,700 | 58.38 | 58.75 | 57.45 | 57.61 | 00:00:00 | | 2013-04-04 | 4,028,500 | 57.64 | 58.27 | 56.72 | 57.44 | 00:00:00 | | 2013-04-05 | 4,642,700 | 56.60 | 57.08 | 56.08 | 57.00 | 00:00:00 | | 2013-04-08 | 3,867,700 | 56.99 | 57.27 | 56.48 | 57.27 | 00:00:00 | | 2013-04-09 | 2,641,500 | 57.50 | 57.65 | 57.06 | 57.34 | 00:00:00 | | 2013-04-10 | 4,489,700 | 57.63 | 58.48 | 57.42 | 58.11 | 00:00:00 | | 2013-04-11 | 3,637,600 | 58.07 | 58.39 | 57.56 | 57.60 | 00:00:00 | | 2013-04-12 | 8,195,700 | 57.62 | 57.70 | 56.07 | 56.30 | 00:00:00 | | 2013-04-15 | 4,461,800 | 55.96 | 56.48 | 55.19 | 55.26 | 00:00:00 | | 2013-04-16 | 7,967,800 | 55.40 | 56.25 | 54.57 | 56.19 | 00:00:00 | | 2013-04-17 | 4,432,000 | 55.84 | 55.95 | 55.02 | 55.60 | 00:00:00 | | 2013-04-18 | 4,396,100 | 55.63 | 55.75 | 54.90 | 55.63 | 00:00:00 | | 2013-04-19 | 5,756,000 | 55.14 | 56.00 | 55.08 | 55.35 | 00:00:00 | | 2013-04-22 | 2,692,800 | 55.49 | 55.89 | 54.99 | 55.43 | 00:00:00 | | 2013-04-23 | 6,275,500 | 55.74 | 56.56 | 55.23 | 56.45 | 00:00:00 | | 2013-04-24 | 3,546,300 | 56.56 | 56.89 | 56.42 | 56.68 | 00:00:00 | | 2013-04-25 | 5,603,100 | 56.78 | 58.11 | 56.68 | 58.00 | 00:00:00 | | 2013-04-26 | 4,642,200 | 57.97 | 58.06 | 57.45 | 57.91 | 00:00:00 | | 2013-04-29 | 7,691,400 | 57.91 | 59.00 | 57.74 | 58.44 | 00:00:00 | | 2013-04-30 | 11,505,300 | 60.00 | 60.05 | 58.25 | 59.37 | 00:00:00 | | 2013-05-01 | 5,317,500 | 59.23 | 59.91 | 59.02 | 59.63 | 00:00:00 | | 2013-05-02 | 7,767,300 | 59.98 | 61.10 | 59.54 | 61.00 | 00:00:00 | | 2013-05-03 | 6,064,200 | 61.21 | 61.92 | 61.12 | 61.56 | 00:00:00 | | 2013-05-06 | 4,855,200 | 61.39 | 61.55 | 60.37 | 60.40 | 00:00:00 | | 2013-05-07 | 3,930,300 | 60.33 | 61.27 | 60.33 | 61.12 | 00:00:00 | | 2013-05-08 | 4,335,000 | 61.14 | 61.68 | 60.88 | 61.32 | 00:00:00 | | 2013-05-09 | 5,360,000 | 61.34 | 62.04 | 61.07 | 61.58 | 00:00:00 | | 2013-05-10 | 4,853,000 | 61.60 | 61.70 | 61.29 | 61.40 | 00:00:00 | | 2013-05-13 | 4,369,800 | 61.66 | 62.14 | 61.40 | 61.94 | 00:00:00 | | 2013-05-14 | 5,561,600 | 61.77 | 61.92 | 60.86 | 60.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
