|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,361,600 | 104.20 | 108.03 | 104.01 | 107.42 | 00:00:00 | | 2001-06-08 | 3,155,200 | 107.20 | 107.20 | 101.00 | 103.53 | 00:00:00 | | 2001-06-11 | 2,576,000 | 103.59 | 107.29 | 102.50 | 106.80 | 00:00:00 | | 2001-06-12 | 2,156,800 | 105.88 | 106.74 | 104.12 | 105.16 | 00:00:00 | | 2001-06-13 | 1,476,800 | 105.75 | 108.41 | 104.70 | 107.95 | 00:00:00 | | 2001-06-14 | 2,363,200 | 107.49 | 108.70 | 106.00 | 107.76 | 00:00:00 | | 2001-06-15 | 4,264,800 | 105.26 | 110.35 | 105.25 | 109.75 | 00:00:00 | | 2001-06-18 | 2,710,400 | 108.99 | 110.34 | 106.86 | 106.99 | 00:00:00 | | 2001-06-19 | 4,675,200 | 107.20 | 107.27 | 103.76 | 106.37 | 00:00:00 | | 2001-06-20 | 1,783,200 | 106.38 | 109.14 | 106.20 | 108.14 | 00:00:00 | | 2001-06-21 | 1,943,200 | 107.81 | 111.64 | 107.68 | 108.42 | 00:00:00 | | 2001-06-22 | 2,248,000 | 109.23 | 109.65 | 103.00 | 107.31 | 00:00:00 | | 2001-06-25 | 3,447,200 | 53.70 | 54.50 | 50.50 | 51.10 | 00:00:00 | | 2001-06-26 | 3,404,000 | 51.46 | 53.20 | 50.56 | 53.06 | 00:00:00 | | 2001-06-27 | 2,483,200 | 53.21 | 53.75 | 52.35 | 53.11 | 00:00:00 | | 2001-06-28 | 1,566,800 | 53.12 | 55.00 | 52.70 | 52.94 | 00:00:00 | | 2001-06-29 | 5,562,000 | 52.89 | 58.00 | 51.36 | 55.03 | 00:00:00 | | 2001-07-02 | 3,071,200 | 54.62 | 55.00 | 52.51 | 53.35 | 00:00:00 | | 2001-07-03 | 949,200 | 52.92 | 53.28 | 52.17 | 52.33 | 00:00:00 | | 2001-07-05 | 1,745,600 | 52.47 | 52.50 | 50.83 | 50.87 | 00:00:00 | | 2001-07-06 | 1,860,800 | 50.60 | 51.87 | 50.12 | 50.70 | 00:00:00 | | 2001-07-09 | 2,322,800 | 50.97 | 52.09 | 50.40 | 50.81 | 00:00:00 | | 2001-07-10 | 4,909,200 | 51.08 | 51.50 | 49.73 | 50.90 | 00:00:00 | | 2001-07-11 | 3,260,400 | 50.61 | 51.90 | 50.61 | 51.18 | 00:00:00 | | 2001-07-12 | 3,665,600 | 51.70 | 54.00 | 51.10 | 53.65 | 00:00:00 | | 2001-07-13 | 5,904,400 | 53.61 | 55.25 | 53.29 | 54.52 | 00:00:00 | | 2001-07-16 | 4,719,600 | 54.42 | 58.30 | 53.99 | 58.24 | 00:00:00 | | 2001-07-17 | 10,040,400 | 56.36 | 61.25 | 56.36 | 60.61 | 00:00:00 | | 2001-07-18 | 10,877,600 | 61.10 | 61.45 | 58.00 | 59.27 | 00:00:00 | | 2001-07-19 | 9,928,400 | 59.16 | 59.16 | 54.45 | 54.48 | 00:00:00 | | 2001-07-20 | 5,635,600 | 54.49 | 54.95 | 52.86 | 54.30 | 00:00:00 | | 2001-07-23 | 2,454,800 | 54.31 | 56.47 | 54.31 | 55.05 | 00:00:00 | | 2001-07-24 | 3,937,200 | 54.85 | 55.50 | 53.15 | 55.14 | 00:00:00 | | 2001-07-25 | 4,026,800 | 55.13 | 56.47 | 53.70 | 53.90 | 00:00:00 | | 2001-07-26 | 3,562,800 | 54.10 | 54.58 | 52.90 | 53.48 | 00:00:00 | | 2001-07-27 | 2,595,200 | 53.62 | 56.10 | 53.55 | 55.85 | 00:00:00 | | 2001-07-30 | 4,894,000 | 56.18 | 58.00 | 55.15 | 57.04 | 00:00:00 | | 2001-07-31 | 4,805,200 | 57.30 | 58.69 | 57.24 | 58.35 | 00:00:00 | | 2001-08-01 | 7,161,600 | 58.49 | 58.50 | 54.66 | 54.93 | 00:00:00 | | 2001-08-02 | 6,446,800 | 55.30 | 55.75 | 54.28 | 54.77 | 00:00:00 | | 2001-08-03 | 4,887,200 | 54.76 | 55.00 | 54.71 | 54.95 | 00:00:00 | | 2001-08-06 | 2,260,400 | 54.76 | 54.88 | 53.43 | 54.39 | 00:00:00 | | 2001-08-07 | 1,876,800 | 54.30 | 54.90 | 53.75 | 54.00 | 00:00:00 | | 2001-08-08 | 4,316,000 | 54.43 | 55.24 | 53.95 | 54.70 | 00:00:00 | | 2001-08-09 | 2,701,600 | 54.35 | 55.19 | 53.95 | 54.75 | 00:00:00 | | 2001-08-10 | 2,768,000 | 54.66 | 55.95 | 54.03 | 54.03 | 00:00:00 | | 2001-08-13 | 4,161,600 | 54.59 | 56.88 | 54.12 | 56.12 | 00:00:00 | | 2001-08-14 | 3,185,200 | 56.03 | 56.80 | 54.82 | 55.84 | 00:00:00 | | 2001-08-15 | 4,928,000 | 55.93 | 58.40 | 55.41 | 58.21 | 00:00:00 | | 2001-08-16 | 3,222,000 | 58.01 | 58.68 | 56.50 | 57.51 | 00:00:00 | | 2001-08-17 | 23,142,400 | 54.22 | 55.85 | 53.53 | 54.01 | 00:00:00 | | 2001-08-20 | 5,291,200 | 54.01 | 55.50 | 53.99 | 54.77 | 00:00:00 | | 2001-08-21 | 4,423,200 | 54.97 | 56.19 | 54.80 | 55.11 | 00:00:00 | | 2001-08-22 | 5,124,800 | 55.00 | 55.80 | 53.12 | 53.29 | 00:00:00 | | 2001-08-23 | 6,114,000 | 53.20 | 55.31 | 52.31 | 55.11 | 00:00:00 | | 2001-08-24 | 3,845,600 | 55.06 | 56.14 | 54.94 | 55.05 | 00:00:00 | | 2001-08-27 | 1,878,800 | 55.38 | 56.78 | 55.10 | 56.28 | 00:00:00 | | 2001-08-28 | 2,642,400 | 56.36 | 56.78 | 54.95 | 55.55 | 00:00:00 | | 2001-08-29 | 2,921,200 | 55.51 | 56.15 | 55.00 | 55.40 | 00:00:00 | | 2001-08-30 | 2,420,400 | 55.32 | 57.34 | 55.07 | 55.50 | 00:00:00 | | 2001-08-31 | 3,056,000 | 55.92 | 55.93 | 53.50 | 53.52 | 00:00:00 | | 2001-09-04 | 3,396,800 | 53.79 | 55.44 | 53.09 | 54.02 | 00:00:00 | | 2001-09-05 | 5,575,200 | 54.25 | 54.25 | 51.40 | 52.59 | 00:00:00 | | 2001-09-06 | 1,518,000 | 52.13 | 53.15 | 51.06 | 51.60 | 00:00:00 | | 2001-09-07 | 10,316,000 | 51.00 | 51.09 | 46.85 | 48.89 | 00:00:00 | | 2001-09-10 | 7,410,000 | 48.54 | 51.00 | 48.50 | 50.21 | 00:00:00 | | 2001-09-17 | 5,027,600 | 49.10 | 51.37 | 47.65 | 50.13 | 00:00:00 | | 2001-09-18 | 5,767,600 | 49.97 | 50.05 | 47.41 | 47.53 | 00:00:00 | | 2001-09-19 | 6,457,600 | 47.62 | 48.82 | 45.73 | 46.11 | 00:00:00 | | 2001-09-20 | 4,809,200 | 45.81 | 48.17 | 44.15 | 47.83 | 00:00:00 | | 2001-09-21 | 7,521,600 | 46.39 | 48.10 | 44.10 | 44.96 | 00:00:00 | | 2001-09-24 | 3,147,200 | 46.09 | 46.82 | 45.46 | 46.30 | 00:00:00 | | 2001-09-25 | 5,035,200 | 46.25 | 48.50 | 46.12 | 48.49 | 00:00:00 | | 2001-09-26 | 5,039,600 | 48.83 | 53.00 | 48.75 | 51.19 | 00:00:00 | | 2001-09-27 | 5,107,200 | 51.09 | 54.60 | 51.04 | 53.59 | 00:00:00 | | 2001-09-28 | 6,028,000 | 54.75 | 57.00 | 54.31 | 55.32 | 00:00:00 | | 2001-10-01 | 2,907,200 | 55.55 | 56.05 | 53.50 | 55.17 | 00:00:00 | | 2001-10-02 | 4,202,000 | 54.48 | 58.35 | 54.47 | 57.96 | 00:00:00 | | 2001-10-03 | 9,590,800 | 57.86 | 61.10 | 56.85 | 58.17 | 00:00:00 | | 2001-10-04 | 5,777,600 | 58.70 | 58.87 | 55.10 | 58.46 | 00:00:00 | | 2001-10-05 | 4,586,800 | 58.25 | 58.95 | 56.70 | 56.92 | 00:00:00 | | 2001-10-08 | 5,471,600 | 56.80 | 58.50 | 55.50 | 55.79 | 00:00:00 | | 2001-10-09 | 3,387,200 | 55.51 | 57.82 | 55.15 | 55.48 | 00:00:00 | | 2001-10-10 | 3,607,600 | 55.50 | 59.35 | 55.40 | 58.34 | 00:00:00 | | 2001-10-11 | 4,661,600 | 59.51 | 59.82 | 55.07 | 55.60 | 00:00:00 | | 2001-10-12 | 3,724,400 | 56.25 | 57.20 | 53.66 | 54.71 | 00:00:00 | | 2001-10-15 | 4,226,000 | 54.05 | 57.79 | 53.95 | 57.59 | 00:00:00 | | 2001-10-16 | 25,421,200 | 56.90 | 56.91 | 50.25 | 51.89 | 00:00:00 | | 2001-10-17 | 28,466,000 | 52.61 | 53.05 | 46.35 | 48.03 | 00:00:00 | | 2001-10-18 | 82,721,200 | 46.25 | 46.25 | 39.50 | 40.29 | 00:00:00 | | 2001-10-19 | 37,493,600 | 40.79 | 44.15 | 40.78 | 44.00 | 00:00:00 | | 2001-10-22 | 14,768,000 | 43.95 | 45.85 | 43.29 | 44.16 | 00:00:00 | | 2001-10-23 | 10,473,600 | 44.30 | 44.50 | 41.20 | 41.87 | 00:00:00 | | 2001-10-24 | 13,402,400 | 42.05 | 43.74 | 40.70 | 41.25 | 00:00:00 | | 2001-10-25 | 9,602,800 | 40.96 | 42.32 | 39.84 | 40.30 | 00:00:00 | | 2001-10-26 | 9,518,000 | 40.50 | 43.46 | 39.30 | 42.66 | 00:00:00 | | 2001-10-29 | 5,358,400 | 42.95 | 43.24 | 41.00 | 41.54 | 00:00:00 | | 2001-10-30 | 6,593,200 | 41.46 | 41.89 | 39.65 | 41.34 | 00:00:00 | | 2001-10-31 | 6,918,800 | 41.95 | 42.25 | 40.33 | 40.94 | 00:00:00 | | 2001-11-01 | 7,207,600 | 41.49 | 42.90 | 41.20 | 42.05 | 00:00:00 | | 2001-11-02 | 6,928,800 | 41.96 | 43.48 | 41.60 | 42.67 | 00:00:00 | | 2001-11-05 | 4,998,800 | 42.67 | 44.35 | 42.25 | 43.24 | 00:00:00 | | 2001-11-06 | 5,846,400 | 43.26 | 44.68 | 42.52 | 43.10 | 00:00:00 | | 2001-11-07 | 17,228,000 | 43.20 | 44.04 | 38.71 | 39.65 | 00:00:00 | | 2001-11-08 | 22,691,600 | 40.01 | 40.01 | 36.74 | 37.85 | 00:00:00 | | 2001-11-09 | 11,586,000 | 37.69 | 40.37 | 37.40 | 39.32 | 00:00:00 | | 2001-11-12 | 7,205,200 | 39.53 | 40.10 | 38.78 | 39.24 | 00:00:00 | | 2001-11-13 | 6,397,200 | 39.50 | 40.57 | 38.21 | 39.41 | 00:00:00 | | 2001-11-14 | 5,876,800 | 39.70 | 40.63 | 39.50 | 39.76 | 00:00:00 | | 2001-11-15 | 9,006,000 | 40.38 | 40.90 | 37.50 | 38.90 | 00:00:00 | | 2001-11-16 | 4,973,600 | 39.00 | 40.25 | 38.00 | 38.45 | 00:00:00 | | 2001-11-19 | 5,716,000 | 38.61 | 39.99 | 38.45 | 39.64 | 00:00:00 | | 2001-11-20 | 10,733,600 | 39.45 | 41.89 | 39.30 | 41.40 | 00:00:00 | | 2001-11-21 | 10,972,400 | 40.89 | 40.90 | 39.40 | 39.52 | 00:00:00 | | 2001-11-23 | 980,400 | 39.52 | 40.80 | 39.52 | 40.42 | 00:00:00 | | 2001-11-26 | 6,650,000 | 41.03 | 41.59 | 39.01 | 39.59 | 00:00:00 | | 2001-11-27 | 4,380,400 | 40.09 | 40.18 | 38.90 | 39.76 | 00:00:00 | | 2001-11-28 | 8,434,400 | 39.79 | 41.55 | 39.60 | 41.05 | 00:00:00 | | 2001-11-29 | 10,394,400 | 41.45 | 41.70 | 40.30 | 40.92 | 00:00:00 | | 2001-11-30 | 4,222,800 | 41.10 | 42.00 | 40.70 | 41.10 | 00:00:00 | | 2001-12-03 | 5,524,000 | 41.23 | 42.48 | 41.23 | 42.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
