|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 2,304,800 | 84.09 | 89.00 | 83.50 | 88.88 | 00:00:00 | 2000-12-14 | 2,350,400 | 88.63 | 90.44 | 81.72 | 84.38 | 00:00:00 | 2000-12-15 | 5,332,800 | 83.88 | 88.44 | 80.63 | 88.25 | 00:00:00 | 2000-12-18 | 3,732,800 | 88.56 | 90.75 | 88.13 | 90.48 | 00:00:00 | 2000-12-19 | 3,241,600 | 90.25 | 92.88 | 88.38 | 91.44 | 00:00:00 | 2000-12-20 | 5,772,800 | 90.88 | 95.06 | 90.25 | 93.75 | 00:00:00 | 2000-12-21 | 3,940,800 | 93.66 | 96.38 | 92.00 | 96.31 | 00:00:00 | 2000-12-22 | 1,488,000 | 95.67 | 96.00 | 90.13 | 90.50 | 00:00:00 | 2000-12-26 | 2,426,400 | 91.25 | 99.75 | 90.13 | 98.81 | 00:00:00 | 2000-12-27 | 7,300,800 | 97.38 | 105.50 | 97.28 | 104.50 | 00:00:00 | 2000-12-28 | 3,764,800 | 101.06 | 107.00 | 100.25 | 105.44 | 00:00:00 | 2000-12-29 | 1,184,000 | 106.94 | 107.00 | 101.56 | 102.25 | 00:00:00 | 2001-01-02 | 2,710,400 | 102.00 | 102.88 | 92.75 | 93.63 | 00:00:00 | 2001-01-03 | 2,531,200 | 92.02 | 93.50 | 87.88 | 92.44 | 00:00:00 | 2001-01-04 | 6,108,800 | 92.09 | 93.19 | 83.75 | 85.38 | 00:00:00 | 2001-01-05 | 3,449,600 | 83.13 | 87.75 | 81.75 | 83.25 | 00:00:00 | 2001-01-08 | 1,998,400 | 82.63 | 85.25 | 82.00 | 84.06 | 00:00:00 | 2001-01-09 | 1,361,600 | 83.94 | 87.63 | 83.94 | 86.58 | 00:00:00 | 2001-01-10 | 1,848,000 | 86.63 | 90.00 | 85.63 | 89.92 | 00:00:00 | 2001-01-11 | 1,886,400 | 89.00 | 91.88 | 88.25 | 90.67 | 00:00:00 | 2001-01-12 | 1,928,000 | 90.41 | 93.50 | 88.94 | 91.00 | 00:00:00 | 2001-01-16 | 1,801,600 | 91.63 | 93.25 | 91.25 | 92.31 | 00:00:00 | 2001-01-17 | 3,212,800 | 93.00 | 94.38 | 89.13 | 89.50 | 00:00:00 | 2001-01-18 | 1,779,200 | 89.88 | 91.38 | 87.13 | 88.13 | 00:00:00 | 2001-01-19 | 4,616,000 | 88.75 | 89.38 | 82.00 | 82.44 | 00:00:00 | 2001-01-22 | 3,364,000 | 84.25 | 86.00 | 83.50 | 83.63 | 00:00:00 | 2001-01-23 | 3,848,000 | 84.34 | 92.06 | 83.94 | 90.69 | 00:00:00 | 2001-01-24 | 1,839,200 | 90.69 | 96.00 | 88.69 | 94.81 | 00:00:00 | 2001-01-25 | 822,400 | 94.25 | 95.00 | 92.88 | 95.00 | 00:00:00 | 2001-01-26 | 1,224,000 | 93.63 | 97.38 | 93.00 | 96.88 | 00:00:00 | 2001-01-29 | 1,445,600 | 96.38 | 100.00 | 94.63 | 95.31 | 00:00:00 | 2001-01-30 | 531,200 | 96.31 | 97.25 | 92.75 | 93.50 | 00:00:00 | 2001-01-31 | 1,289,600 | 95.50 | 96.00 | 89.69 | 92.81 | 00:00:00 | 2001-02-01 | 712,800 | 93.63 | 94.00 | 90.75 | 91.22 | 00:00:00 | 2001-02-02 | 1,542,400 | 93.25 | 95.69 | 92.25 | 95.13 | 00:00:00 | 2001-02-05 | 1,934,400 | 96.31 | 98.06 | 95.94 | 96.19 | 00:00:00 | 2001-02-06 | 1,059,200 | 96.25 | 97.88 | 95.63 | 96.69 | 00:00:00 | 2001-02-07 | 2,588,800 | 96.50 | 99.75 | 96.19 | 99.63 | 00:00:00 | 2001-02-08 | 4,470,400 | 97.75 | 101.00 | 92.94 | 94.94 | 00:00:00 | 2001-02-09 | 2,000,000 | 94.50 | 99.94 | 94.06 | 98.25 | 00:00:00 | 2001-02-12 | 1,816,800 | 98.44 | 99.06 | 96.19 | 98.00 | 00:00:00 | 2001-02-13 | 3,434,400 | 98.00 | 101.00 | 98.00 | 99.66 | 00:00:00 | 2001-02-14 | 4,769,600 | 99.06 | 100.50 | 95.38 | 98.13 | 00:00:00 | 2001-02-15 | 3,606,400 | 99.50 | 99.63 | 91.81 | 92.63 | 00:00:00 | 2001-02-16 | 1,510,400 | 91.81 | 93.00 | 90.00 | 91.75 | 00:00:00 | 2001-02-20 | 1,953,600 | 92.50 | 93.00 | 89.06 | 91.06 | 00:00:00 | 2001-02-21 | 1,680,000 | 90.28 | 91.50 | 85.75 | 86.81 | 00:00:00 | 2001-02-22 | 3,462,400 | 86.00 | 94.31 | 86.00 | 90.13 | 00:00:00 | 2001-02-23 | 1,716,800 | 89.75 | 93.88 | 87.38 | 93.19 | 00:00:00 | 2001-02-26 | 1,608,000 | 93.94 | 93.94 | 90.13 | 90.88 | 00:00:00 | 2001-02-27 | 1,835,200 | 89.50 | 91.17 | 88.13 | 89.81 | 00:00:00 | 2001-02-28 | 1,238,400 | 89.34 | 90.25 | 88.00 | 89.69 | 00:00:00 | 2001-03-01 | 1,412,800 | 88.75 | 90.50 | 88.38 | 89.48 | 00:00:00 | 2001-03-02 | 1,516,800 | 89.06 | 90.25 | 87.13 | 87.25 | 00:00:00 | 2001-03-05 | 1,091,200 | 87.50 | 91.38 | 87.31 | 90.33 | 00:00:00 | 2001-03-06 | 1,411,200 | 90.00 | 92.25 | 89.31 | 89.44 | 00:00:00 | 2001-03-07 | 1,398,400 | 90.05 | 90.19 | 87.31 | 89.36 | 00:00:00 | 2001-03-08 | 24,182,400 | 85.88 | 85.88 | 78.06 | 80.25 | 00:00:00 | 2001-03-09 | 10,731,200 | 80.00 | 83.44 | 76.00 | 79.56 | 00:00:00 | 2001-03-12 | 4,723,200 | 79.00 | 81.19 | 75.75 | 77.06 | 00:00:00 | 2001-03-13 | 7,630,400 | 76.69 | 77.63 | 72.25 | 73.38 | 00:00:00 | 2001-03-14 | 7,915,200 | 70.88 | 77.13 | 70.25 | 74.63 | 00:00:00 | 2001-03-15 | 4,476,800 | 76.44 | 79.69 | 76.25 | 78.19 | 00:00:00 | 2001-03-16 | 1,830,400 | 78.38 | 79.00 | 74.94 | 75.81 | 00:00:00 | 2001-03-19 | 2,222,400 | 76.31 | 76.38 | 73.50 | 75.06 | 00:00:00 | 2001-03-20 | 2,489,600 | 75.25 | 76.50 | 73.88 | 75.63 | 00:00:00 | 2001-03-21 | 1,935,200 | 75.42 | 76.75 | 74.63 | 75.25 | 00:00:00 | 2001-03-22 | 3,660,800 | 75.25 | 75.75 | 69.69 | 72.00 | 00:00:00 | 2001-03-23 | 2,406,400 | 74.25 | 76.38 | 73.50 | 75.50 | 00:00:00 | 2001-03-26 | 1,516,000 | 75.29 | 78.61 | 75.25 | 77.09 | 00:00:00 | 2001-03-27 | 2,526,400 | 76.01 | 78.85 | 75.25 | 78.47 | 00:00:00 | 2001-03-28 | 5,052,800 | 77.50 | 82.13 | 77.50 | 81.00 | 00:00:00 | 2001-03-29 | 5,681,600 | 80.51 | 85.75 | 80.50 | 84.82 | 00:00:00 | 2001-03-30 | 4,004,800 | 84.39 | 87.90 | 83.00 | 86.68 | 00:00:00 | 2001-04-02 | 3,194,400 | 86.08 | 86.50 | 82.75 | 83.15 | 00:00:00 | 2001-04-03 | 2,051,200 | 82.65 | 82.85 | 81.50 | 82.35 | 00:00:00 | 2001-04-04 | 1,767,200 | 82.15 | 84.24 | 82.09 | 83.51 | 00:00:00 | 2001-04-05 | 2,026,400 | 84.33 | 86.24 | 84.00 | 84.79 | 00:00:00 | 2001-04-06 | 3,030,400 | 84.25 | 88.24 | 84.21 | 86.99 | 00:00:00 | 2001-04-09 | 2,875,200 | 87.00 | 88.75 | 85.71 | 88.08 | 00:00:00 | 2001-04-10 | 1,953,600 | 88.74 | 88.74 | 86.27 | 87.75 | 00:00:00 | 2001-04-11 | 1,608,000 | 88.55 | 89.00 | 84.45 | 84.91 | 00:00:00 | 2001-04-12 | 1,397,600 | 84.41 | 86.70 | 83.36 | 86.15 | 00:00:00 | 2001-04-16 | 1,616,000 | 85.50 | 90.00 | 85.50 | 89.92 | 00:00:00 | 2001-04-17 | 3,059,200 | 89.95 | 92.22 | 89.53 | 90.16 | 00:00:00 | 2001-04-18 | 5,950,400 | 91.43 | 96.34 | 90.76 | 91.81 | 00:00:00 | 2001-04-19 | 2,097,600 | 93.09 | 94.24 | 91.70 | 92.48 | 00:00:00 | 2001-04-20 | 1,713,600 | 91.90 | 92.00 | 89.60 | 89.97 | 00:00:00 | 2001-04-23 | 3,188,000 | 89.46 | 90.15 | 87.40 | 87.99 | 00:00:00 | 2001-04-24 | 2,568,000 | 87.93 | 89.24 | 87.00 | 87.69 | 00:00:00 | 2001-04-25 | 2,465,600 | 87.95 | 90.70 | 87.75 | 88.39 | 00:00:00 | 2001-04-26 | 3,203,200 | 89.00 | 89.68 | 88.07 | 88.20 | 00:00:00 | 2001-04-27 | 7,246,400 | 88.30 | 88.75 | 81.50 | 84.52 | 00:00:00 | 2001-04-30 | 4,974,800 | 42.65 | 43.43 | 40.92 | 42.45 | 00:00:00 | 2001-05-01 | 2,312,800 | 84.50 | 85.10 | 83.11 | 83.69 | 00:00:00 | 2001-05-02 | 3,662,400 | 84.15 | 88.20 | 84.15 | 87.88 | 00:00:00 | 2001-05-03 | 2,704,800 | 86.70 | 90.00 | 86.70 | 89.94 | 00:00:00 | 2001-05-04 | 2,537,600 | 88.60 | 88.60 | 85.10 | 86.90 | 00:00:00 | 2001-05-07 | 1,532,800 | 43.45 | 44.72 | 43.00 | 44.19 | 00:00:00 | 2001-05-08 | 3,454,400 | 88.97 | 89.06 | 86.16 | 86.31 | 00:00:00 | 2001-05-09 | 1,946,400 | 86.24 | 86.65 | 84.80 | 85.07 | 00:00:00 | 2001-05-10 | 2,057,600 | 85.90 | 85.90 | 83.50 | 83.65 | 00:00:00 | 2001-05-11 | 1,468,800 | 83.99 | 84.20 | 82.92 | 83.05 | 00:00:00 | 2001-05-14 | 1,649,600 | 83.80 | 84.05 | 82.50 | 82.97 | 00:00:00 | 2001-05-15 | 3,080,000 | 83.00 | 85.25 | 82.54 | 85.00 | 00:00:00 | 2001-05-16 | 2,444,800 | 85.02 | 89.12 | 84.94 | 88.81 | 00:00:00 | 2001-05-17 | 2,182,400 | 88.91 | 90.10 | 87.81 | 89.91 | 00:00:00 | 2001-05-18 | 1,454,400 | 89.85 | 90.25 | 88.32 | 90.10 | 00:00:00 | 2001-05-21 | 1,568,800 | 90.15 | 92.50 | 89.50 | 92.50 | 00:00:00 | 2001-05-22 | 3,062,400 | 92.05 | 93.54 | 91.50 | 93.36 | 00:00:00 | 2001-05-23 | 1,670,400 | 93.26 | 94.15 | 92.10 | 92.95 | 00:00:00 | 2001-05-24 | 3,095,200 | 95.05 | 96.64 | 94.50 | 95.93 | 00:00:00 | 2001-05-25 | 2,303,200 | 96.15 | 98.00 | 94.70 | 97.31 | 00:00:00 | 2001-05-29 | 2,646,400 | 97.24 | 100.84 | 96.66 | 100.51 | 00:00:00 | 2001-05-30 | 1,192,000 | 99.20 | 99.49 | 97.20 | 97.30 | 00:00:00 | 2001-05-31 | 1,172,800 | 98.28 | 98.42 | 96.50 | 96.54 | 00:00:00 | 2001-06-01 | 1,787,200 | 96.50 | 101.13 | 96.24 | 100.17 | 00:00:00 | 2001-06-04 | 2,558,400 | 100.40 | 103.85 | 99.50 | 103.75 | 00:00:00 | 2001-06-05 | 2,048,000 | 103.69 | 104.40 | 100.25 | 100.26 | 00:00:00 | 2001-06-06 | 3,064,800 | 100.97 | 105.00 | 100.50 | 104.90 | 00:00:00 | 2001-06-07 | 3,361,600 | 104.20 | 108.03 | 104.01 | 107.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|