|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 3,850,400 | 62.50 | 63.41 | 62.21 | 62.98 | 00:00:00 | 2003-05-12 | 5,682,400 | 63.04 | 64.07 | 62.26 | 63.76 | 00:00:00 | 2003-05-13 | 7,907,200 | 63.65 | 64.94 | 62.70 | 64.31 | 00:00:00 | 2003-05-14 | 3,855,200 | 64.16 | 64.57 | 63.35 | 64.10 | 00:00:00 | 2003-05-15 | 3,767,200 | 64.41 | 64.45 | 63.09 | 64.12 | 00:00:00 | 2003-05-16 | 4,757,200 | 64.21 | 64.21 | 62.75 | 62.89 | 00:00:00 | 2003-05-19 | 11,640,800 | 62.68 | 63.26 | 60.70 | 61.99 | 00:00:00 | 2003-05-20 | 6,871,200 | 62.00 | 63.97 | 61.98 | 63.72 | 00:00:00 | 2003-05-21 | 5,282,400 | 63.42 | 65.08 | 63.42 | 64.36 | 00:00:00 | 2003-05-22 | 8,694,400 | 64.81 | 67.70 | 64.55 | 66.00 | 00:00:00 | 2003-05-23 | 4,050,400 | 65.60 | 66.14 | 65.51 | 65.94 | 00:00:00 | 2003-05-27 | 5,453,200 | 65.31 | 66.32 | 65.27 | 66.08 | 00:00:00 | 2003-05-28 | 4,134,800 | 66.17 | 66.20 | 65.00 | 65.62 | 00:00:00 | 2003-05-29 | 6,415,200 | 65.12 | 65.82 | 63.81 | 64.05 | 00:00:00 | 2003-05-30 | 7,838,800 | 64.68 | 65.50 | 63.58 | 65.50 | 00:00:00 | 2003-06-02 | 6,868,800 | 66.00 | 66.64 | 63.99 | 64.30 | 00:00:00 | 2003-06-03 | 3,494,400 | 64.64 | 65.30 | 63.64 | 64.31 | 00:00:00 | 2003-06-04 | 5,330,400 | 64.37 | 65.85 | 63.94 | 65.71 | 00:00:00 | 2003-06-05 | 11,742,000 | 65.77 | 68.54 | 64.75 | 68.00 | 00:00:00 | 2003-06-06 | 9,091,200 | 68.10 | 70.98 | 67.45 | 68.45 | 00:00:00 | 2003-06-09 | 3,584,000 | 71.47 | 71.47 | 68.14 | 68.58 | 00:00:00 | 2003-06-10 | 7,252,800 | 69.79 | 71.19 | 68.69 | 69.99 | 00:00:00 | 2003-06-11 | 5,473,600 | 70.42 | 72.86 | 70.22 | 72.64 | 00:00:00 | 2003-06-12 | 5,963,200 | 72.60 | 73.83 | 71.55 | 71.69 | 00:00:00 | 2003-06-13 | 4,587,600 | 71.96 | 72.85 | 71.08 | 71.47 | 00:00:00 | 2003-06-16 | 3,724,000 | 71.47 | 73.70 | 71.31 | 73.64 | 00:00:00 | 2003-06-17 | 5,344,000 | 74.65 | 75.25 | 73.27 | 74.07 | 00:00:00 | 2003-06-18 | 5,126,800 | 74.10 | 74.42 | 72.29 | 73.78 | 00:00:00 | 2003-06-19 | 8,030,400 | 72.95 | 73.04 | 68.83 | 69.42 | 00:00:00 | 2003-06-20 | 18,722,400 | 65.52 | 67.95 | 65.00 | 66.89 | 00:00:00 | 2003-06-23 | 9,691,600 | 66.55 | 67.67 | 64.85 | 67.50 | 00:00:00 | 2003-06-24 | 5,426,800 | 66.95 | 68.26 | 65.85 | 66.91 | 00:00:00 | 2003-06-25 | 5,504,000 | 67.28 | 69.05 | 66.47 | 67.22 | 00:00:00 | 2003-06-26 | 4,579,600 | 67.05 | 68.89 | 66.94 | 68.45 | 00:00:00 | 2003-06-27 | 6,204,800 | 68.45 | 70.43 | 68.30 | 69.26 | 00:00:00 | 2003-06-30 | 3,850,400 | 69.05 | 69.95 | 68.17 | 68.41 | 00:00:00 | 2003-07-01 | 5,278,400 | 68.66 | 68.82 | 66.27 | 68.31 | 00:00:00 | 2003-07-02 | 5,584,000 | 68.68 | 70.75 | 68.34 | 69.99 | 00:00:00 | 2003-07-03 | 3,184,400 | 69.97 | 70.47 | 69.03 | 69.43 | 00:00:00 | 2003-07-07 | 3,778,000 | 69.86 | 71.00 | 69.53 | 70.52 | 00:00:00 | 2003-07-08 | 3,780,400 | 70.44 | 71.92 | 70.00 | 71.58 | 00:00:00 | 2003-07-09 | 3,044,800 | 72.13 | 73.02 | 71.50 | 72.50 | 00:00:00 | 2003-07-10 | 4,092,000 | 73.00 | 73.28 | 71.62 | 71.92 | 00:00:00 | 2003-07-11 | 2,762,000 | 72.19 | 74.26 | 72.00 | 73.53 | 00:00:00 | 2003-07-14 | 4,871,200 | 74.00 | 75.26 | 73.10 | 73.26 | 00:00:00 | 2003-07-15 | 7,344,000 | 73.70 | 75.45 | 73.57 | 75.22 | 00:00:00 | 2003-07-16 | 12,840,000 | 74.24 | 74.95 | 71.82 | 72.13 | 00:00:00 | 2003-07-17 | 6,432,000 | 71.83 | 72.91 | 70.03 | 70.68 | 00:00:00 | 2003-07-18 | 2,710,000 | 71.16 | 72.01 | 70.71 | 71.62 | 00:00:00 | 2003-07-21 | 2,169,200 | 71.50 | 72.95 | 71.01 | 71.56 | 00:00:00 | 2003-07-22 | 5,629,600 | 71.08 | 72.29 | 69.06 | 71.45 | 00:00:00 | 2003-07-23 | 5,270,000 | 71.50 | 72.69 | 69.82 | 71.90 | 00:00:00 | 2003-07-24 | 21,863,600 | 67.59 | 68.56 | 63.90 | 64.42 | 00:00:00 | 2003-07-25 | 6,949,600 | 65.32 | 66.16 | 64.05 | 66.00 | 00:00:00 | 2003-07-28 | 4,702,800 | 66.10 | 66.99 | 64.92 | 65.53 | 00:00:00 | 2003-07-29 | 6,568,000 | 65.55 | 67.72 | 64.11 | 67.23 | 00:00:00 | 2003-07-30 | 4,861,200 | 67.21 | 68.19 | 66.63 | 67.28 | 00:00:00 | 2003-07-31 | 7,989,600 | 67.91 | 67.95 | 64.85 | 66.00 | 00:00:00 | 2003-08-01 | 10,215,600 | 63.70 | 65.42 | 63.50 | 64.25 | 00:00:00 | 2003-08-04 | 7,113,200 | 63.85 | 64.56 | 62.24 | 63.80 | 00:00:00 | 2003-08-05 | 3,980,000 | 63.95 | 64.22 | 61.57 | 61.87 | 00:00:00 | 2003-08-06 | 4,837,600 | 61.80 | 61.96 | 60.09 | 60.90 | 00:00:00 | 2003-08-07 | 3,542,800 | 60.50 | 62.27 | 60.08 | 61.52 | 00:00:00 | 2003-08-08 | 3,248,000 | 62.25 | 63.60 | 62.17 | 62.23 | 00:00:00 | 2003-08-11 | 2,902,800 | 62.57 | 64.00 | 62.12 | 63.29 | 00:00:00 | 2003-08-12 | 3,243,600 | 63.64 | 65.00 | 63.51 | 64.80 | 00:00:00 | 2003-08-13 | 2,801,200 | 64.60 | 64.99 | 63.78 | 64.05 | 00:00:00 | 2003-08-14 | 2,241,200 | 63.68 | 64.42 | 63.13 | 64.12 | 00:00:00 | 2003-08-15 | 844,400 | 64.06 | 64.60 | 63.25 | 63.75 | 00:00:00 | 2003-08-18 | 2,975,200 | 63.63 | 65.05 | 63.61 | 65.03 | 00:00:00 | 2003-08-19 | 2,192,000 | 64.95 | 65.60 | 64.58 | 65.04 | 00:00:00 | 2003-08-20 | 2,834,000 | 65.03 | 65.07 | 64.05 | 64.29 | 00:00:00 | 2003-08-21 | 2,581,600 | 64.28 | 65.35 | 64.28 | 64.93 | 00:00:00 | 2003-08-22 | 2,238,800 | 65.13 | 65.45 | 63.25 | 63.48 | 00:00:00 | 2003-08-25 | 6,672,800 | 63.30 | 63.34 | 61.33 | 62.08 | 00:00:00 | 2003-08-26 | 3,997,200 | 61.76 | 62.81 | 61.41 | 62.66 | 00:00:00 | 2003-08-27 | 5,431,200 | 62.88 | 63.91 | 62.00 | 63.63 | 00:00:00 | 2003-08-28 | 4,674,000 | 63.58 | 64.80 | 63.44 | 64.49 | 00:00:00 | 2003-08-29 | 1,812,000 | 64.95 | 65.00 | 64.50 | 64.81 | 00:00:00 | 2003-09-02 | 3,636,000 | 65.13 | 65.18 | 63.90 | 64.74 | 00:00:00 | 2003-09-03 | 13,032,800 | 63.73 | 64.25 | 60.52 | 60.72 | 00:00:00 | 2003-09-04 | 13,009,200 | 60.65 | 61.21 | 59.71 | 60.83 | 00:00:00 | 2003-09-05 | 12,558,000 | 60.86 | 60.92 | 58.86 | 58.99 | 00:00:00 | 2003-09-08 | 6,495,600 | 59.20 | 60.50 | 59.04 | 59.04 | 00:00:00 | 2003-09-09 | 6,043,200 | 59.26 | 59.50 | 57.93 | 57.96 | 00:00:00 | 2003-09-10 | 8,882,000 | 57.90 | 60.35 | 57.63 | 59.65 | 00:00:00 | 2003-09-11 | 5,228,400 | 60.05 | 61.22 | 59.63 | 61.08 | 00:00:00 | 2003-09-12 | 5,506,000 | 60.37 | 60.98 | 59.84 | 60.78 | 00:00:00 | 2003-09-15 | 3,836,000 | 60.74 | 60.87 | 60.00 | 60.42 | 00:00:00 | 2003-09-16 | 3,721,600 | 60.47 | 61.20 | 60.26 | 60.62 | 00:00:00 | 2003-09-17 | 4,012,800 | 60.40 | 60.61 | 59.55 | 60.10 | 00:00:00 | 2003-09-18 | 5,729,200 | 60.00 | 61.15 | 59.90 | 60.84 | 00:00:00 | 2003-09-19 | 5,058,400 | 60.58 | 60.95 | 58.85 | 60.35 | 00:00:00 | 2003-09-22 | 3,829,600 | 59.94 | 59.94 | 58.52 | 58.69 | 00:00:00 | 2003-09-23 | 4,221,600 | 58.55 | 60.19 | 58.50 | 60.08 | 00:00:00 | 2003-09-24 | 11,607,600 | 61.50 | 61.80 | 60.31 | 60.34 | 00:00:00 | 2003-09-25 | 56,387,600 | 60.88 | 61.13 | 59.00 | 59.57 | 00:00:00 | 2003-09-26 | 6,726,800 | 59.48 | 59.98 | 58.94 | 59.03 | 00:00:00 | 2003-09-29 | 8,775,600 | 60.45 | 60.93 | 59.25 | 60.83 | 00:00:00 | 2003-09-30 | 5,092,000 | 60.84 | 61.52 | 60.00 | 61.11 | 00:00:00 | 2003-10-01 | 4,160,800 | 61.46 | 62.33 | 61.10 | 62.24 | 00:00:00 | 2003-10-02 | 3,119,600 | 62.21 | 63.25 | 61.92 | 62.17 | 00:00:00 | 2003-10-03 | 6,930,000 | 62.48 | 63.25 | 60.25 | 60.63 | 00:00:00 | 2003-10-06 | 7,440,000 | 60.65 | 61.44 | 59.25 | 59.37 | 00:00:00 | 2003-10-07 | 4,205,200 | 59.20 | 59.91 | 59.03 | 59.26 | 00:00:00 | 2003-10-08 | 2,928,400 | 59.46 | 60.36 | 59.42 | 59.97 | 00:00:00 | 2003-10-09 | 3,816,000 | 60.49 | 61.50 | 59.71 | 59.85 | 00:00:00 | 2003-10-10 | 2,828,800 | 59.78 | 59.88 | 58.90 | 59.43 | 00:00:00 | 2003-10-13 | 5,375,200 | 59.40 | 59.43 | 57.73 | 58.20 | 00:00:00 | 2003-10-14 | 6,770,000 | 57.99 | 58.50 | 57.00 | 58.46 | 00:00:00 | 2003-10-15 | 3,381,600 | 58.80 | 59.13 | 57.51 | 58.10 | 00:00:00 | 2003-10-16 | 3,829,600 | 58.17 | 58.63 | 57.56 | 58.04 | 00:00:00 | 2003-10-17 | 10,220,400 | 57.98 | 58.01 | 55.24 | 55.88 | 00:00:00 | 2003-10-20 | 5,228,000 | 55.63 | 56.98 | 55.10 | 56.93 | 00:00:00 | 2003-10-21 | 5,031,600 | 57.01 | 57.79 | 56.47 | 57.63 | 00:00:00 | 2003-10-22 | 4,162,000 | 57.49 | 57.53 | 56.16 | 56.67 | 00:00:00 | 2003-10-23 | 4,252,000 | 56.70 | 57.80 | 56.65 | 57.50 | 00:00:00 | 2003-10-24 | 4,384,000 | 57.43 | 58.71 | 56.35 | 58.67 | 00:00:00 | 2003-10-27 | 6,928,800 | 57.71 | 58.47 | 56.78 | 57.13 | 00:00:00 | 2003-10-28 | 5,973,200 | 57.58 | 58.31 | 57.03 | 58.23 | 00:00:00 | 2003-10-29 | 5,534,800 | 58.34 | 59.62 | 57.49 | 59.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|