|
 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 | | 2014-04-28 | 4,726,200 | 71.28 | 71.38 | 70.13 | 70.59 | 00:00:00 | | 2014-04-29 | 6,212,000 | 70.77 | 71.61 | 70.30 | 71.01 | 00:00:00 | | 2014-04-30 | 20,945,100 | 66.07 | 67.62 | 64.64 | 66.58 | 00:00:00 | | 2014-05-01 | 7,111,700 | 66.62 | 67.01 | 65.83 | 66.17 | 00:00:00 | | 2014-05-02 | 6,515,900 | 66.76 | 67.69 | 66.30 | 67.23 | 00:00:00 | | 2014-05-05 | 5,983,500 | 66.82 | 67.30 | 66.30 | 66.83 | 00:00:00 | | 2014-05-06 | 8,258,800 | 66.83 | 67.42 | 66.55 | 67.01 | 00:00:00 | | 2014-05-07 | 6,007,200 | 66.78 | 67.11 | 66.17 | 67.05 | 00:00:00 | | 2014-05-08 | 5,195,000 | 67.01 | 67.50 | 66.27 | 67.04 | 00:00:00 | | 2014-05-09 | 3,801,400 | 66.72 | 67.85 | 66.71 | 67.80 | 00:00:00 | | 2014-05-12 | 5,212,300 | 68.12 | 68.69 | 68.01 | 68.52 | 00:00:00 | | 2014-05-13 | 5,540,900 | 68.28 | 68.95 | 68.28 | 68.43 | 00:00:00 | | 2014-05-14 | 5,016,900 | 68.40 | 68.65 | 67.96 | 68.41 | 00:00:00 | | 2014-05-15 | 6,582,500 | 68.06 | 68.47 | 67.58 | 68.37 | 00:00:00 | | 2014-05-16 | 6,485,400 | 68.38 | 68.91 | 68.15 | 68.72 | 00:00:00 | | 2014-05-19 | 4,587,700 | 68.38 | 69.05 | 68.38 | 68.87 | 00:00:00 | | 2014-05-20 | 5,295,200 | 68.66 | 69.34 | 68.56 | 69.14 | 00:00:00 | | 2014-05-21 | 5,323,500 | 69.35 | 70.04 | 69.16 | 69.84 | 00:00:00 | | 2014-05-22 | 4,686,500 | 69.92 | 70.49 | 69.73 | 70.25 | 00:00:00 | | 2014-05-23 | 4,608,800 | 69.81 | 70.48 | 69.71 | 70.14 | 00:00:00 | | 2014-05-27 | 6,335,800 | 70.09 | 70.82 | 69.98 | 70.65 | 00:00:00 | | 2014-05-28 | 2,854,900 | 70.83 | 71.32 | 70.71 | 71.09 | 00:00:00 | | 2014-05-29 | 4,037,300 | 71.07 | 71.42 | 70.90 | 71.06 | 00:00:00 | | 2014-05-30 | 5,550,900 | 71.13 | 71.49 | 70.90 | 71.47 | 00:00:00 | | 2014-06-02 | 5,821,700 | 70.87 | 71.24 | 69.02 | 70.04 | 00:00:00 | | 2014-06-03 | 4,402,500 | 69.70 | 70.06 | 69.55 | 69.59 | 00:00:00 | | 2014-06-04 | 4,668,900 | 69.71 | 70.73 | 69.65 | 70.49 | 00:00:00 | | 2014-06-05 | 5,135,600 | 70.42 | 71.16 | 69.83 | 71.12 | 00:00:00 | | 2014-06-06 | 4,853,800 | 71.52 | 71.55 | 71.23 | 71.38 | 00:00:00 | | 2014-06-09 | 2,856,900 | 71.21 | 71.73 | 71.00 | 71.67 | 00:00:00 | | 2014-06-10 | 3,151,700 | 71.37 | 71.75 | 71.15 | 71.65 | 00:00:00 | | 2014-06-11 | 3,925,300 | 71.54 | 71.75 | 71.21 | 71.56 | 00:00:00 | | 2014-06-12 | 4,936,300 | 71.19 | 71.72 | 71.06 | 71.57 | 00:00:00 | | 2014-06-13 | 5,112,600 | 71.81 | 71.81 | 70.85 | 71.59 | 00:00:00 | | 2014-06-16 | 3,761,200 | 71.01 | 71.67 | 70.68 | 70.74 | 00:00:00 | | 2014-06-17 | 5,236,300 | 70.63 | 70.64 | 69.82 | 69.85 | 00:00:00 | | 2014-06-18 | 9,767,500 | 68.92 | 69.12 | 67.64 | 68.29 | 00:00:00 | | 2014-06-19 | 9,579,100 | 68.65 | 68.66 | 68.11 | 68.54 | 00:00:00 | | 2014-06-20 | 5,715,100 | 68.90 | 68.95 | 68.44 | 68.74 | 00:00:00 | | 2014-06-23 | 4,439,500 | 68.64 | 68.74 | 68.03 | 68.65 | 00:00:00 | | 2014-06-24 | 2,881,000 | 68.72 | 69.13 | 68.36 | 68.48 | 00:00:00 | | 2014-06-25 | 4,306,800 | 68.89 | 69.38 | 68.56 | 69.14 | 00:00:00 | | 2014-06-26 | 3,494,900 | 69.08 | 69.25 | 68.66 | 68.84 | 00:00:00 | | 2014-06-27 | 3,774,200 | 69.10 | 69.64 | 68.44 | 69.60 | 00:00:00 | | 2014-06-30 | 4,135,000 | 69.37 | 69.47 | 68.76 | 69.33 | 00:00:00 | | 2014-07-01 | 3,418,500 | 69.92 | 69.92 | 69.01 | 69.07 | 00:00:00 | | 2014-07-02 | 3,274,000 | 69.00 | 69.08 | 68.54 | 69.01 | 00:00:00 | | 2014-07-03 | 2,045,100 | 69.34 | 69.64 | 69.00 | 69.43 | 00:00:00 | | 2014-07-07 | 2,593,500 | 69.44 | 69.48 | 68.58 | 69.11 | 00:00:00 | | 2014-07-08 | 5,320,200 | 68.89 | 69.03 | 67.38 | 67.62 | 00:00:00 | | 2014-07-09 | 4,819,000 | 68.04 | 68.04 | 67.20 | 67.81 | 00:00:00 | | 2014-07-10 | 3,743,800 | 67.43 | 68.19 | 67.30 | 67.71 | 00:00:00 | | 2014-07-11 | 2,583,500 | 67.75 | 67.90 | 67.20 | 67.80 | 00:00:00 | | 2014-07-14 | 3,813,900 | 68.05 | 68.35 | 67.81 | 67.90 | 00:00:00 | | 2014-07-15 | 4,899,700 | 68.00 | 68.60 | 67.80 | 68.07 | 00:00:00 | | 2014-07-16 | 12,674,300 | 68.21 | 68.48 | 65.56 | 65.94 | 00:00:00 | | 2014-07-17 | 6,413,600 | 65.99 | 66.42 | 65.50 | 65.60 | 00:00:00 | | 2014-07-18 | 4,569,800 | 66.06 | 66.06 | 65.37 | 66.00 | 00:00:00 | | 2014-07-21 | 3,681,600 | 65.80 | 65.97 | 65.61 | 65.74 | 00:00:00 | | 2014-07-22 | 5,135,600 | 65.98 | 66.78 | 65.72 | 66.64 | 00:00:00 | | 2014-07-23 | 6,645,600 | 66.00 | 66.23 | 65.08 | 66.02 | 00:00:00 | | 2014-07-24 | 7,123,500 | 66.17 | 66.85 | 65.97 | 66.52 | 00:00:00 | | 2014-07-25 | 4,357,200 | 66.15 | 66.38 | 65.47 | 66.35 | 00:00:00 | | 2014-07-28 | 10,016,600 | 66.75 | 66.99 | 65.78 | 65.90 | 00:00:00 | | 2014-07-29 | 7,197,200 | 66.00 | 67.95 | 65.93 | 67.28 | 00:00:00 | | 2014-07-30 | 11,250,500 | 69.76 | 71.73 | 69.28 | 70.61 | 00:00:00 | | 2014-07-31 | 5,340,700 | 70.11 | 70.50 | 69.50 | 69.65 | 00:00:00 | | 2014-08-01 | 5,266,500 | 69.62 | 70.26 | 69.38 | 70.17 | 00:00:00 | | 2014-08-04 | 4,594,300 | 70.00 | 71.27 | 69.93 | 71.01 | 00:00:00 | | 2014-08-05 | 5,398,100 | 70.22 | 71.05 | 70.21 | 70.43 | 00:00:00 | | 2014-08-06 | 4,938,300 | 70.34 | 70.75 | 70.21 | 70.50 | 00:00:00 | | 2014-08-07 | 4,593,000 | 70.62 | 70.95 | 70.17 | 70.53 | 00:00:00 | | 2014-08-08 | 3,884,800 | 70.86 | 71.48 | 70.58 | 71.40 | 00:00:00 | | 2014-08-11 | 3,910,100 | 71.35 | 72.10 | 71.30 | 71.79 | 00:00:00 | | 2014-08-12 | 3,592,800 | 71.62 | 72.10 | 71.58 | 71.69 | 00:00:00 | | 2014-08-13 | 4,435,000 | 71.55 | 72.11 | 71.55 | 71.89 | 00:00:00 | | 2014-08-14 | 3,839,400 | 72.09 | 72.85 | 71.93 | 72.82 | 00:00:00 | | 2014-08-15 | 4,562,400 | 73.22 | 73.22 | 72.60 | 73.04 | 00:00:00 | | 2014-08-18 | 3,249,100 | 73.20 | 73.91 | 72.86 | 73.84 | 00:00:00 | | 2014-08-19 | 3,341,500 | 73.97 | 74.50 | 73.66 | 74.20 | 00:00:00 | | 2014-08-20 | 4,067,600 | 73.88 | 75.13 | 73.87 | 74.87 | 00:00:00 | | 2014-08-21 | 3,865,200 | 74.73 | 75.36 | 74.64 | 75.35 | 00:00:00 | | 2014-08-22 | 3,955,700 | 75.10 | 75.47 | 75.01 | 75.03 | 00:00:00 | | 2014-08-25 | 2,324,700 | 75.38 | 75.74 | 75.07 | 75.22 | 00:00:00 | | 2014-08-26 | 2,778,300 | 75.16 | 75.21 | 74.71 | 75.08 | 00:00:00 | | 2014-08-27 | 2,545,000 | 75.00 | 75.43 | 74.48 | 74.72 | 00:00:00 | | 2014-08-28 | 3,118,100 | 74.61 | 74.87 | 73.67 | 73.82 | 00:00:00 | | 2014-08-29 | 3,662,900 | 74.49 | 74.49 | 73.75 | 73.93 | 00:00:00 | | 2014-09-02 | 3,161,300 | 74.20 | 74.25 | 73.08 | 73.45 | 00:00:00 | | 2014-09-03 | 3,226,900 | 73.72 | 74.00 | 73.31 | 73.67 | 00:00:00 | | 2014-09-04 | 2,770,200 | 73.80 | 74.42 | 72.86 | 73.22 | 00:00:00 | | 2014-09-05 | 6,197,600 | 73.30 | 75.95 | 73.12 | 75.51 | 00:00:00 | | 2014-09-08 | 3,151,400 | 75.25 | 75.46 | 74.40 | 74.82 | 00:00:00 | | 2014-09-09 | 3,586,000 | 74.90 | 75.00 | 74.47 | 74.65 | 00:00:00 | | 2014-09-10 | 2,883,300 | 75.23 | 75.35 | 74.15 | 75.05 | 00:00:00 | | 2014-09-11 | 3,880,500 | 74.26 | 75.08 | 73.88 | 74.85 | 00:00:00 | | 2014-09-12 | 3,442,600 | 74.62 | 74.96 | 73.60 | 73.74 | 00:00:00 | | 2014-09-15 | 2,647,600 | 73.90 | 73.97 | 73.19 | 73.39 | 00:00:00 | | 2014-09-16 | 2,498,200 | 73.47 | 74.26 | 73.34 | 74.04 | 00:00:00 | | 2014-09-17 | 2,248,300 | 73.89 | 74.33 | 73.56 | 73.93 | 00:00:00 | | 2014-09-18 | 2,565,300 | 73.95 | 74.74 | 73.92 | 74.60 | 00:00:00 | | 2014-09-19 | 12,136,800 | 74.80 | 75.05 | 74.25 | 74.35 | 00:00:00 | | 2014-09-22 | 3,627,400 | 74.09 | 74.29 | 72.70 | 72.82 | 00:00:00 | | 2014-09-23 | 3,517,000 | 72.41 | 72.70 | 71.73 | 71.95 | 00:00:00 | | 2014-09-24 | 2,773,064 | 71.95 | 72.83 | 71.85 | 72.77 | 00:00:00 | | 2014-09-25 | 3,777,800 | 72.60 | 72.76 | 71.58 | 71.98 | 00:00:00 | | 2014-09-26 | 2,940,330 | 71.85 | 72.01 | 70.98 | 71.60 | 00:00:00 | | 2014-09-29 | 1,923,253 | 70.89 | 71.59 | 70.73 | 71.40 | 00:00:00 | | 2014-09-30 | 3,144,278 | 71.02 | 71.30 | 70.36 | 70.63 | 00:00:00 | | 2014-10-01 | 4,596,807 | 70.75 | 71.13 | 69.77 | 70.07 | 00:00:00 | | 2014-10-02 | 3,108,725 | 70.05 | 70.65 | 69.77 | 70.45 | 00:00:00 | | 2014-10-03 | 2,685,348 | 70.61 | 71.65 | 70.54 | 71.32 | 00:00:00 | | 2014-10-06 | 2,408,600 | 71.49 | 71.81 | 70.16 | 70.88 | 00:00:00 | | 2014-10-07 | 3,117,285 | 70.37 | 70.59 | 69.24 | 69.65 | 00:00:00 | | 2014-10-08 | 3,255,576 | 69.79 | 71.75 | 69.46 | 71.57 | 00:00:00 | | 2014-10-09 | 2,671,664 | 71.38 | 71.55 | 70.17 | 70.44 | 00:00:00 | | 2014-10-10 | 3,686,121 | 70.27 | 71.67 | 69.99 | 70.56 | 00:00:00 | | 2014-10-13 | 3,163,513 | 70.31 | 71.25 | 70.12 | 70.56 | 00:00:00 | | 2014-10-14 | 4,094,920 | 71.08 | 71.23 | 70.36 | 70.40 | 00:00:00 | | 2014-10-15 | 5,227,138 | 69.71 | 70.91 | 68.97 | 70.06 | 00:00:00 | | 2014-10-16 | 4,426,018 | 69.05 | 70.33 | 68.78 | 69.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
