|
 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 | | 2015-04-10 | 4,469,850 | 88.39 | 89.59 | 88.05 | 88.85 | 00:00:00 | | 2015-04-13 | 2,835,200 | 88.78 | 89.33 | 87.98 | 88.10 | 00:00:00 | | 2015-04-14 | 2,449,397 | 88.08 | 88.65 | 87.79 | 88.06 | 00:00:00 | | 2015-04-15 | 4,172,564 | 88.27 | 88.57 | 86.37 | 87.06 | 00:00:00 | | 2015-04-16 | 2,553,722 | 86.85 | 87.05 | 85.85 | 86.37 | 00:00:00 | | 2015-04-17 | 3,491,288 | 85.50 | 86.06 | 84.58 | 85.55 | 00:00:00 | | 2015-04-20 | 2,075,349 | 85.79 | 86.14 | 85.33 | 85.78 | 00:00:00 | | 2015-04-21 | 1,801,900 | 86.21 | 86.88 | 86.03 | 86.10 | 00:00:00 | | 2015-04-22 | 2,417,600 | 86.19 | 86.73 | 85.52 | 86.12 | 00:00:00 | | 2015-04-23 | 3,131,924 | 85.92 | 87.24 | 85.38 | 86.89 | 00:00:00 | | 2015-04-24 | 2,512,079 | 86.97 | 87.58 | 86.13 | 87.34 | 00:00:00 | | 2015-04-27 | 3,364,200 | 87.55 | 88.11 | 86.71 | 86.84 | 00:00:00 | | 2015-04-28 | 3,776,624 | 86.34 | 87.73 | 85.50 | 87.50 | 00:00:00 | | 2015-04-29 | 7,154,906 | 88.99 | 88.99 | 84.29 | 84.79 | 00:00:00 | | 2015-04-30 | 9,879,500 | 84.77 | 88.86 | 84.65 | 86.40 | 00:00:00 | | 2015-05-01 | 2,888,200 | 86.95 | 87.16 | 86.22 | 86.52 | 00:00:00 | | 2015-05-04 | 4,500,900 | 86.47 | 87.49 | 86.25 | 87.40 | 00:00:00 | | 2015-05-05 | 4,413,385 | 87.32 | 87.34 | 84.58 | 84.61 | 00:00:00 | | 2015-05-06 | 4,268,226 | 84.73 | 85.23 | 83.65 | 84.08 | 00:00:00 | | 2015-05-07 | 4,129,515 | 83.79 | 84.70 | 83.41 | 83.85 | 00:00:00 | | 2015-05-08 | 6,803,206 | 84.86 | 85.92 | 84.81 | 85.71 | 00:00:00 | | 2015-05-11 | 2,676,061 | 85.55 | 86.46 | 85.55 | 86.12 | 00:00:00 | | 2015-05-12 | 2,854,500 | 85.41 | 86.45 | 85.31 | 85.90 | 00:00:00 | | 2015-05-13 | 6,005,500 | 85.55 | 86.82 | 85.39 | 85.78 | 00:00:00 | | 2015-05-14 | 9,649,800 | 86.60 | 87.53 | 86.40 | 87.46 | 00:00:00 | | 2015-05-15 | 6,731,000 | 87.86 | 88.17 | 87.31 | 87.37 | 00:00:00 | | 2015-05-18 | 2,470,097 | 87.13 | 87.79 | 86.75 | 87.43 | 00:00:00 | | 2015-05-19 | 3,542,300 | 87.61 | 88.76 | 87.38 | 88.75 | 00:00:00 | | 2015-05-20 | 4,126,100 | 88.61 | 89.25 | 88.30 | 88.73 | 00:00:00 | | 2015-05-21 | 10,622,232 | 88.40 | 90.99 | 88.40 | 90.20 | 00:00:00 | | 2015-05-22 | 3,501,449 | 90.06 | 91.21 | 90.01 | 90.44 | 00:00:00 | | 2015-05-26 | 3,097,101 | 90.32 | 90.37 | 89.04 | 89.08 | 00:00:00 | | 2015-05-27 | 2,716,077 | 89.38 | 90.40 | 89.23 | 89.73 | 00:00:00 | | 2015-05-28 | 2,829,911 | 89.80 | 90.19 | 88.81 | 89.23 | 00:00:00 | | 2015-05-29 | 8,329,383 | 89.20 | 89.70 | 86.16 | 87.14 | 00:00:00 | | 2015-06-01 | 7,836,388 | 86.15 | 86.55 | 84.94 | 86.00 | 00:00:00 | | 2015-06-02 | 3,420,057 | 85.49 | 86.16 | 85.30 | 86.10 | 00:00:00 | | 2015-06-03 | 2,514,396 | 86.53 | 86.69 | 86.02 | 86.53 | 00:00:00 | | 2015-06-04 | 4,180,119 | 86.09 | 86.77 | 86.09 | 86.56 | 00:00:00 | | 2015-06-05 | 2,430,191 | 86.27 | 87.02 | 85.87 | 86.88 | 00:00:00 | | 2015-06-08 | 3,883,600 | 86.89 | 87.22 | 86.49 | 87.00 | 00:00:00 | | 2015-06-09 | 2,676,861 | 86.76 | 87.19 | 86.28 | 86.93 | 00:00:00 | | 2015-06-10 | 3,916,115 | 87.09 | 88.15 | 86.68 | 87.73 | 00:00:00 | | 2015-06-11 | 3,919,109 | 87.69 | 88.45 | 87.24 | 88.09 | 00:00:00 | | 2015-06-12 | 2,629,427 | 87.67 | 87.92 | 87.18 | 87.41 | 00:00:00 | | 2015-06-15 | 6,426,458 | 86.93 | 88.57 | 86.12 | 87.78 | 00:00:00 | | 2015-06-16 | 2,640,437 | 88.00 | 88.94 | 87.77 | 88.64 | 00:00:00 | | 2015-06-17 | 5,617,337 | 88.57 | 88.87 | 87.89 | 88.09 | 00:00:00 | | 2015-06-18 | 4,592,766 | 88.36 | 89.74 | 88.16 | 89.59 | 00:00:00 | | 2015-06-19 | 7,288,131 | 89.57 | 90.82 | 89.08 | 89.87 | 00:00:00 | | 2015-06-22 | 5,482,124 | 90.56 | 92.46 | 90.26 | 91.05 | 00:00:00 | | 2015-06-23 | 3,029,700 | 91.21 | 91.95 | 90.68 | 90.82 | 00:00:00 | | 2015-06-24 | 4,376,500 | 90.67 | 90.98 | 90.35 | 90.62 | 00:00:00 | | 2015-06-25 | 4,293,400 | 90.98 | 91.90 | 90.33 | 91.18 | 00:00:00 | | 2015-06-26 | 4,150,500 | 91.61 | 92.04 | 90.55 | 90.85 | 00:00:00 | | 2015-06-29 | 3,521,300 | 90.30 | 90.81 | 88.79 | 88.84 | 00:00:00 | | 2015-06-30 | 3,562,927 | 89.89 | 90.32 | 88.65 | 88.94 | 00:00:00 | | 2015-07-01 | 3,181,423 | 89.55 | 90.14 | 89.35 | 89.71 | 00:00:00 | | 2015-07-02 | 2,265,986 | 89.76 | 90.22 | 89.09 | 89.24 | 00:00:00 | | 2015-07-06 | 3,580,695 | 88.72 | 88.88 | 87.67 | 88.03 | 00:00:00 | | 2015-07-07 | 2,765,400 | 88.26 | 88.90 | 87.16 | 88.83 | 00:00:00 | | 2015-07-08 | 2,184,300 | 88.39 | 88.67 | 87.48 | 87.59 | 00:00:00 | | 2015-07-09 | 2,528,602 | 88.65 | 88.90 | 87.89 | 87.91 | 00:00:00 | | 2015-07-10 | 3,798,721 | 88.92 | 90.14 | 88.57 | 89.75 | 00:00:00 | | 2015-07-13 | 4,313,518 | 90.71 | 91.28 | 90.07 | 91.09 | 00:00:00 | | 2015-07-14 | 3,313,146 | 91.09 | 92.01 | 90.82 | 91.36 | 00:00:00 | | 2015-07-15 | 3,294,183 | 91.36 | 91.87 | 90.68 | 90.79 | 00:00:00 | | 2015-07-16 | 3,385,802 | 91.23 | 91.81 | 90.96 | 91.07 | 00:00:00 | | 2015-07-17 | 2,941,863 | 91.22 | 91.45 | 90.53 | 91.24 | 00:00:00 | | 2015-07-20 | 2,796,946 | 91.36 | 92.15 | 91.19 | 91.89 | 00:00:00 | | 2015-07-21 | 5,407,323 | 91.88 | 93.90 | 91.29 | 93.42 | 00:00:00 | | 2015-07-22 | 4,830,563 | 93.66 | 94.61 | 93.41 | 94.08 | 00:00:00 | | 2015-07-23 | 2,871,274 | 94.20 | 94.20 | 92.81 | 93.06 | 00:00:00 | | 2015-07-24 | 4,078,019 | 92.93 | 93.27 | 91.93 | 92.29 | 00:00:00 | | 2015-07-27 | 3,385,828 | 92.13 | 92.27 | 90.97 | 91.10 | 00:00:00 | | 2015-07-28 | 3,482,843 | 91.39 | 92.49 | 90.63 | 92.38 | 00:00:00 | | 2015-07-29 | 6,265,575 | 94.13 | 94.22 | 91.03 | 91.29 | 00:00:00 | | 2015-07-30 | 3,767,495 | 90.73 | 91.30 | 89.64 | 90.25 | 00:00:00 | | 2015-07-31 | 3,816,630 | 90.61 | 90.77 | 89.59 | 90.07 | 00:00:00 | | 2015-08-03 | 5,592,700 | 90.06 | 90.86 | 88.32 | 89.23 | 00:00:00 | | 2015-08-04 | 4,569,521 | 89.52 | 89.75 | 88.47 | 89.31 | 00:00:00 | | 2015-08-05 | 3,711,831 | 89.96 | 91.04 | 89.80 | 90.75 | 00:00:00 | | 2015-08-06 | 3,942,228 | 90.60 | 91.04 | 88.33 | 89.29 | 00:00:00 | | 2015-08-07 | 12,088,051 | 89.03 | 89.35 | 87.61 | 87.88 | 00:00:00 | | 2015-08-10 | 4,001,050 | 88.57 | 89.44 | 88.49 | 88.77 | 00:00:00 | | 2015-08-11 | 3,694,900 | 89.21 | 89.93 | 88.80 | 89.50 | 00:00:00 | | 2015-08-12 | 3,431,400 | 88.78 | 89.64 | 88.14 | 89.00 | 00:00:00 | | 2015-08-13 | 2,356,079 | 88.83 | 89.61 | 88.30 | 88.51 | 00:00:00 | | 2015-08-14 | 3,263,425 | 88.25 | 89.13 | 88.08 | 88.26 | 00:00:00 | | 2015-08-17 | 2,179,991 | 88.00 | 89.26 | 87.79 | 89.12 | 00:00:00 | | 2015-08-18 | 4,938,300 | 89.33 | 91.37 | 88.96 | 89.87 | 00:00:00 | | 2015-08-19 | 4,104,000 | 89.26 | 90.60 | 88.77 | 89.79 | 00:00:00 | | 2015-08-20 | 4,134,619 | 89.32 | 89.73 | 88.13 | 88.13 | 00:00:00 | | 2015-08-21 | 7,248,385 | 87.07 | 87.92 | 84.57 | 84.81 | 00:00:00 | | 2015-08-24 | 9,987,999 | 79.50 | 83.51 | 68.06 | 81.81 | 00:00:00 | | 2015-08-25 | 6,337,368 | 82.13 | 84.35 | 80.85 | 80.92 | 00:00:00 | | 2015-08-26 | 7,155,035 | 82.79 | 84.28 | 80.74 | 84.10 | 00:00:00 | | 2015-08-27 | 3,953,549 | 84.90 | 85.50 | 83.56 | 85.20 | 00:00:00 | | 2015-08-28 | 3,145,182 | 84.54 | 85.17 | 83.98 | 84.46 | 00:00:00 | | 2015-08-31 | 5,436,983 | 84.03 | 85.03 | 83.05 | 83.60 | 00:00:00 | | 2015-09-01 | 5,232,600 | 81.91 | 83.09 | 81.41 | 81.93 | 00:00:00 | | 2015-09-02 | 3,169,700 | 83.02 | 83.52 | 82.19 | 83.49 | 00:00:00 | | 2015-09-03 | 3,124,084 | 84.08 | 84.99 | 83.63 | 83.86 | 00:00:00 | | 2015-09-04 | 3,111,491 | 82.55 | 83.91 | 82.22 | 83.10 | 00:00:00 | | 2015-09-08 | 3,437,873 | 84.38 | 84.72 | 83.25 | 84.51 | 00:00:00 | | 2015-09-09 | 3,101,186 | 85.28 | 85.58 | 83.28 | 83.61 | 00:00:00 | | 2015-09-10 | 7,736,590 | 83.46 | 84.71 | 82.91 | 83.90 | 00:00:00 | | 2015-09-11 | 3,492,153 | 83.89 | 84.64 | 83.54 | 84.49 | 00:00:00 | | 2015-09-14 | 7,390,200 | 84.77 | 84.97 | 83.46 | 84.14 | 00:00:00 | | 2015-09-15 | 3,336,458 | 84.63 | 85.27 | 84.14 | 85.03 | 00:00:00 | | 2015-09-16 | 4,170,596 | 84.92 | 85.18 | 83.87 | 84.44 | 00:00:00 | | 2015-09-17 | 4,547,814 | 84.70 | 85.91 | 84.23 | 84.68 | 00:00:00 | | 2015-09-18 | 7,913,645 | 83.66 | 84.46 | 82.56 | 83.92 | 00:00:00 | | 2015-09-21 | 4,912,735 | 84.18 | 85.17 | 82.64 | 83.61 | 00:00:00 | | 2015-09-22 | 3,265,654 | 82.60 | 82.97 | 82.01 | 82.81 | 00:00:00 | | 2015-09-23 | 2,054,472 | 83.04 | 83.92 | 82.85 | 83.30 | 00:00:00 | | 2015-09-24 | 5,795,177 | 82.85 | 83.15 | 82.11 | 82.43 | 00:00:00 | | 2015-09-25 | 4,550,064 | 83.18 | 83.18 | 79.95 | 80.55 | 00:00:00 | | 2015-09-28 | 6,249,700 | 80.33 | 80.56 | 79.23 | 80.00 | 00:00:00 | | 2015-09-29 | 4,754,300 | 80.44 | 81.77 | 80.08 | 80.80 | 00:00:00 | | 2015-09-30 | 5,326,000 | 81.40 | 82.09 | 80.34 | 80.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
