|
 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 | | 2018-08-09 | 8,226,446 | 79.16 | 82.29 | 78.31 | 81.82 | 00:00:00 | | 2018-08-10 | 8,139,578 | 83.06 | 85.42 | 82.76 | 83.64 | 00:00:00 | | 2018-08-13 | 4,550,165 | 83.61 | 84.34 | 83.58 | 84.02 | 00:00:00 | | 2018-08-14 | 6,722,533 | 84.67 | 86.07 | 84.34 | 86.00 | 00:00:00 | | 2018-08-15 | 5,132,707 | 85.50 | 86.86 | 85.03 | 86.65 | 00:00:00 | | 2018-08-16 | 5,496,190 | 86.35 | 87.69 | 86.20 | 87.34 | 00:00:00 | | 2018-08-17 | 2,805,909 | 87.48 | 87.65 | 86.77 | 87.39 | 00:00:00 | | 2018-08-20 | 3,991,706 | 87.66 | 88.30 | 87.50 | 88.00 | 00:00:00 | | 2018-08-21 | 1,683,771 | 87.74 | 88.10 | 87.68 | 87.99 | 00:00:00 | | 2018-08-22 | 2,553,570 | 87.71 | 88.30 | 87.40 | 87.99 | 00:00:00 | | 2018-08-23 | 2,569,833 | 87.82 | 88.39 | 87.57 | 87.73 | 00:00:00 | | 2018-08-24 | 3,795,042 | 87.99 | 88.46 | 87.76 | 87.91 | 00:00:00 | | 2018-08-27 | 2,598,803 | 87.86 | 88.18 | 87.26 | 87.81 | 00:00:00 | | 2018-08-28 | 3,607,557 | 87.51 | 88.56 | 87.49 | 88.09 | 00:00:00 | | 2018-08-29 | 2,881,062 | 88.30 | 88.85 | 88.01 | 88.53 | 00:00:00 | | 2018-08-30 | 2,796,217 | 88.75 | 89.60 | 88.13 | 88.26 | 00:00:00 | | 2018-08-31 | 3,263,885 | 88.09 | 88.44 | 87.88 | 88.02 | 00:00:00 | | 2018-09-04 | 3,197,973 | 88.21 | 88.21 | 86.93 | 86.95 | 00:00:00 | | 2018-09-05 | 8,438,800 | 86.71 | 90.75 | 85.78 | 89.83 | 00:00:00 | | 2018-09-06 | 7,015,573 | 89.55 | 90.38 | 89.05 | 90.23 | 00:00:00 | | 2018-09-07 | 4,536,458 | 90.10 | 91.03 | 89.46 | 90.80 | 00:00:00 | | 2018-09-10 | 2,743,963 | 90.72 | 91.36 | 90.09 | 90.15 | 00:00:00 | | 2018-09-11 | 3,007,950 | 89.45 | 90.03 | 88.34 | 89.65 | 00:00:00 | | 2018-09-12 | 3,298,042 | 89.26 | 90.05 | 89.26 | 89.97 | 00:00:00 | | 2018-09-13 | 2,893,306 | 90.07 | 91.37 | 90.07 | 91.32 | 00:00:00 | | 2018-09-14 | 2,718,538 | 91.02 | 91.88 | 91.01 | 91.82 | 00:00:00 | | 2018-09-17 | 10,302,000 | 91.98 | 96.45 | 91.52 | 95.23 | 00:00:00 | | 2018-09-18 | 10,885,860 | 94.95 | 96.05 | 94.28 | 94.94 | 00:00:00 | | 2018-09-19 | 5,001,115 | 94.65 | 95.51 | 94.38 | 94.64 | 00:00:00 | | 2018-09-20 | 5,352,115 | 94.79 | 95.38 | 94.79 | 95.04 | 00:00:00 | | 2018-09-21 | 8,312,150 | 95.19 | 95.51 | 94.48 | 94.58 | 00:00:00 | | 2018-09-24 | 3,967,350 | 94.15 | 94.85 | 94.00 | 94.40 | 00:00:00 | | 2018-09-25 | 5,499,121 | 94.39 | 94.51 | 92.41 | 94.08 | 00:00:00 | | 2018-09-26 | 4,296,135 | 94.40 | 95.11 | 93.80 | 94.28 | 00:00:00 | | 2018-09-27 | 2,437,771 | 94.31 | 95.21 | 94.11 | 94.81 | 00:00:00 | | 2018-09-28 | 5,123,157 | 94.86 | 95.37 | 94.30 | 95.01 | 00:00:00 | | 2018-10-01 | 3,049,637 | 95.25 | 96.36 | 94.96 | 95.06 | 00:00:00 | | 2018-10-02 | 2,665,309 | 95.20 | 95.75 | 95.07 | 95.27 | 00:00:00 | | 2018-10-03 | 4,195,223 | 95.50 | 96.14 | 94.57 | 95.34 | 00:00:00 | | 2018-10-04 | 2,244,315 | 95.05 | 95.68 | 94.96 | 95.26 | 00:00:00 | | 2018-10-05 | 2,341,015 | 95.50 | 96.21 | 95.29 | 96.03 | 00:00:00 | | 2018-10-08 | 2,471,381 | 96.07 | 96.44 | 94.92 | 95.60 | 00:00:00 | | 2018-10-09 | 1,862,395 | 95.53 | 96.68 | 95.17 | 96.50 | 00:00:00 | | 2018-10-10 | 3,602,390 | 96.67 | 97.22 | 94.87 | 94.87 | 00:00:00 | | 2018-10-11 | 3,566,123 | 95.08 | 95.39 | 93.30 | 93.74 | 00:00:00 | | 2018-10-12 | 3,047,268 | 94.49 | 95.10 | 94.01 | 94.29 | 00:00:00 | | 2018-10-15 | 2,801,584 | 93.94 | 94.78 | 93.50 | 93.52 | 00:00:00 | | 2018-10-16 | 2,754,444 | 94.24 | 96.34 | 94.07 | 96.22 | 00:00:00 | | 2018-10-17 | 2,198,889 | 96.20 | 96.38 | 94.90 | 95.77 | 00:00:00 | | 2018-10-18 | 2,048,236 | 95.59 | 96.46 | 95.48 | 96.15 | 00:00:00 | | 2018-10-19 | 2,435,029 | 95.62 | 96.97 | 94.94 | 95.30 | 00:00:00 | | 2018-10-22 | 957,667 | 95.10 | 95.77 | 94.50 | 95.13 | 00:00:00 | | 2018-10-23 | 2,825,968 | 94.32 | 95.56 | 93.84 | 95.51 | 00:00:00 | | 2018-10-24 | 5,066,042 | 95.41 | 95.83 | 91.92 | 91.99 | 00:00:00 | | 2018-10-25 | 3,856,761 | 92.60 | 95.72 | 92.17 | 95.41 | 00:00:00 | | 2018-10-26 | 3,490,675 | 94.37 | 95.27 | 93.63 | 94.28 | 00:00:00 | | 2018-10-29 | 2,907,195 | 95.05 | 95.88 | 93.63 | 94.87 | 00:00:00 | | 2018-10-30 | 2,716,583 | 95.40 | 95.84 | 94.43 | 95.42 | 00:00:00 | | 2018-10-31 | 4,241,735 | 95.74 | 97.63 | 95.43 | 96.97 | 00:00:00 | | 2018-11-01 | 1,513,743 | 98.00 | 98.98 | 96.79 | 96.99 | 00:00:00 | | 2018-11-02 | 2,335,772 | 98.00 | 98.09 | 95.92 | 96.74 | 00:00:00 | | 2018-11-05 | 2,322,127 | 96.75 | 97.93 | 96.75 | 97.45 | 00:00:00 | | 2018-11-06 | 3,557,427 | 97.68 | 98.54 | 97.31 | 98.19 | 00:00:00 | | 2018-11-07 | 5,331,459 | 98.93 | 100.43 | 98.86 | 99.48 | 00:00:00 | | 2018-11-08 | 3,991,591 | 99.00 | 99.90 | 98.85 | 99.32 | 00:00:00 | | 2018-11-09 | 3,391,869 | 99.35 | 99.66 | 98.45 | 98.48 | 00:00:00 | | 2018-11-12 | 2,930,577 | 98.67 | 99.02 | 98.16 | 98.20 | 00:00:00 | | 2018-11-13 | 4,444,130 | 98.60 | 98.73 | 96.76 | 96.88 | 00:00:00 | | 2018-11-14 | 3,831,671 | 97.16 | 97.75 | 96.38 | 96.48 | 00:00:00 | | 2018-11-15 | 2,791,338 | 95.97 | 98.13 | 95.66 | 97.46 | 00:00:00 | | 2018-11-16 | 3,630,042 | 97.23 | 98.13 | 97.23 | 97.64 | 00:00:00 | | 2018-11-19 | 3,764,363 | 97.70 | 97.96 | 96.47 | 96.90 | 00:00:00 | | 2018-11-20 | 7,926,765 | 97.27 | 97.70 | 95.19 | 95.29 | 00:00:00 | | 2018-11-21 | 6,467,128 | 95.05 | 97.12 | 95.05 | 95.33 | 00:00:00 | | 2018-11-23 | 1,440,925 | 94.53 | 97.02 | 92.95 | 96.81 | 00:00:00 | | 2018-11-26 | 5,134,355 | 97.45 | 99.84 | 97.19 | 99.12 | 00:00:00 | | 2018-11-27 | 4,539,158 | 99.09 | 99.57 | 98.11 | 99.54 | 00:00:00 | | 2018-11-28 | 5,984,412 | 99.61 | 101.19 | 99.24 | 101.10 | 00:00:00 | | 2018-11-29 | 3,256,833 | 100.41 | 101.71 | 100.28 | 101.22 | 00:00:00 | | 2018-11-30 | 4,674,212 | 101.01 | 101.49 | 100.39 | 101.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
