|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,152,800 | 66.25 | 67.00 | 61.00 | 64.00 | 00:00:00 | 2000-01-04 | 836,800 | 62.31 | 63.31 | 61.25 | 62.13 | 00:00:00 | 2000-01-05 | 836,000 | 61.31 | 62.38 | 60.50 | 62.25 | 00:00:00 | 2000-01-06 | 700,000 | 62.25 | 63.75 | 60.50 | 62.13 | 00:00:00 | 2000-01-07 | 836,000 | 61.88 | 63.50 | 61.88 | 62.88 | 00:00:00 | 2000-01-10 | 606,400 | 63.00 | 63.31 | 61.00 | 62.06 | 00:00:00 | 2000-01-11 | 932,800 | 61.94 | 61.94 | 60.50 | 60.88 | 00:00:00 | 2000-01-12 | 510,400 | 60.50 | 61.13 | 58.00 | 58.66 | 00:00:00 | 2000-01-13 | 1,069,600 | 58.81 | 58.88 | 57.00 | 57.19 | 00:00:00 | 2000-01-14 | 1,825,600 | 57.81 | 63.75 | 57.63 | 61.50 | 00:00:00 | 2000-01-18 | 876,800 | 61.00 | 64.00 | 60.38 | 63.25 | 00:00:00 | 2000-01-19 | 702,400 | 63.75 | 64.38 | 62.50 | 63.25 | 00:00:00 | 2000-01-20 | 772,800 | 63.88 | 63.88 | 60.44 | 61.56 | 00:00:00 | 2000-01-21 | 856,000 | 61.88 | 62.00 | 58.88 | 59.00 | 00:00:00 | 2000-01-24 | 460,800 | 59.00 | 61.63 | 59.00 | 59.38 | 00:00:00 | 2000-01-25 | 964,800 | 59.69 | 59.69 | 55.00 | 56.44 | 00:00:00 | 2000-01-26 | 1,393,600 | 56.38 | 56.75 | 53.38 | 53.94 | 00:00:00 | 2000-01-27 | 1,000,000 | 53.38 | 54.19 | 51.63 | 52.00 | 00:00:00 | 2000-01-28 | 910,400 | 52.00 | 52.06 | 50.00 | 50.88 | 00:00:00 | 2000-01-31 | 870,400 | 51.00 | 52.88 | 51.00 | 51.69 | 00:00:00 | 2000-02-01 | 592,000 | 51.63 | 51.75 | 50.50 | 51.38 | 00:00:00 | 2000-02-02 | 1,524,800 | 52.00 | 52.75 | 51.00 | 52.34 | 00:00:00 | 2000-02-03 | 666,400 | 52.25 | 52.88 | 52.00 | 52.50 | 00:00:00 | 2000-02-04 | 1,584,000 | 52.19 | 53.75 | 52.13 | 53.13 | 00:00:00 | 2000-02-07 | 1,270,400 | 52.19 | 52.50 | 49.75 | 50.63 | 00:00:00 | 2000-02-08 | 2,172,800 | 50.25 | 51.00 | 46.13 | 47.56 | 00:00:00 | 2000-02-09 | 3,102,400 | 47.44 | 48.25 | 45.56 | 45.56 | 00:00:00 | 2000-02-10 | 13,828,800 | 47.63 | 49.19 | 47.13 | 48.94 | 00:00:00 | 2000-02-11 | 3,361,600 | 48.88 | 48.88 | 46.75 | 48.25 | 00:00:00 | 2000-02-14 | 1,920,000 | 48.38 | 48.88 | 46.00 | 47.00 | 00:00:00 | 2000-02-15 | 490,400 | 47.19 | 48.13 | 46.00 | 47.81 | 00:00:00 | 2000-02-16 | 892,800 | 48.00 | 48.25 | 46.50 | 46.50 | 00:00:00 | 2000-02-17 | 2,142,400 | 46.56 | 46.56 | 39.88 | 42.50 | 00:00:00 | 2000-02-18 | 2,233,600 | 43.50 | 44.13 | 42.06 | 42.06 | 00:00:00 | 2000-02-22 | 1,195,200 | 43.00 | 43.19 | 41.56 | 41.56 | 00:00:00 | 2000-02-23 | 49,064 | 5.17 | 5.56 | 5.11 | 5.46 | 00:00:00 | 2000-02-24 | 1,483,200 | 43.63 | 44.88 | 42.94 | 43.88 | 00:00:00 | 2000-02-25 | 963,200 | 44.00 | 44.25 | 43.50 | 43.50 | 00:00:00 | 2000-02-28 | 1,532,800 | 44.38 | 45.13 | 43.50 | 44.56 | 00:00:00 | 2000-02-29 | 752,000 | 44.63 | 46.25 | 44.63 | 46.06 | 00:00:00 | 2000-03-01 | 558,400 | 46.75 | 48.38 | 45.00 | 47.50 | 00:00:00 | 2000-03-02 | 2,802,400 | 47.75 | 48.25 | 45.81 | 46.50 | 00:00:00 | 2000-03-03 | 18,984,000 | 46.31 | 46.38 | 38.56 | 39.25 | 00:00:00 | 2000-03-06 | 4,696,000 | 41.00 | 41.00 | 34.63 | 36.69 | 00:00:00 | 2000-03-07 | 8,272,000 | 37.13 | 37.13 | 29.06 | 29.81 | 00:00:00 | 2000-03-08 | 5,929,600 | 30.50 | 32.25 | 28.50 | 31.19 | 00:00:00 | 2000-03-09 | 2,886,400 | 31.50 | 33.75 | 31.25 | 32.88 | 00:00:00 | 2000-03-10 | 2,318,400 | 34.44 | 35.88 | 33.13 | 34.00 | 00:00:00 | 2000-03-13 | 1,192,000 | 33.94 | 34.00 | 33.19 | 33.56 | 00:00:00 | 2000-03-14 | 947,200 | 33.56 | 34.00 | 33.00 | 34.00 | 00:00:00 | 2000-03-15 | 875,200 | 33.94 | 34.00 | 31.94 | 33.75 | 00:00:00 | 2000-03-16 | 2,712,000 | 34.00 | 40.48 | 33.69 | 35.50 | 00:00:00 | 2000-03-17 | 1,824,000 | 35.00 | 40.00 | 34.88 | 39.00 | 00:00:00 | 2000-03-20 | 1,019,200 | 38.75 | 39.13 | 37.50 | 37.88 | 00:00:00 | 2000-03-21 | 692,800 | 38.13 | 39.38 | 37.50 | 39.00 | 00:00:00 | 2000-03-22 | 1,728,000 | 39.13 | 42.75 | 38.78 | 42.38 | 00:00:00 | 2000-03-23 | 724,800 | 41.88 | 42.38 | 41.00 | 41.31 | 00:00:00 | 2000-03-24 | 1,812,800 | 41.38 | 42.63 | 41.13 | 41.88 | 00:00:00 | 2000-03-27 | 614,400 | 41.00 | 41.25 | 38.00 | 38.19 | 00:00:00 | 2000-03-28 | 1,211,200 | 38.19 | 38.88 | 38.00 | 38.56 | 00:00:00 | 2000-03-29 | 683,200 | 38.69 | 39.31 | 37.38 | 38.00 | 00:00:00 | 2000-03-30 | 1,308,800 | 37.75 | 38.00 | 37.00 | 37.75 | 00:00:00 | 2000-03-31 | 1,875,200 | 37.63 | 42.00 | 37.25 | 42.00 | 00:00:00 | 2000-04-03 | 947,200 | 41.50 | 43.00 | 40.19 | 40.25 | 00:00:00 | 2000-04-04 | 795,200 | 40.00 | 40.38 | 37.00 | 38.63 | 00:00:00 | 2000-04-05 | 1,017,600 | 38.00 | 40.38 | 37.88 | 39.88 | 00:00:00 | 2000-04-06 | 630,400 | 40.19 | 41.06 | 39.94 | 40.19 | 00:00:00 | 2000-04-07 | 1,396,800 | 40.13 | 40.25 | 39.25 | 39.75 | 00:00:00 | 2000-04-10 | 680,800 | 40.00 | 40.63 | 38.50 | 38.63 | 00:00:00 | 2000-04-11 | 902,400 | 38.75 | 39.69 | 37.75 | 39.00 | 00:00:00 | 2000-04-12 | 1,866,400 | 37.25 | 38.50 | 35.50 | 37.25 | 00:00:00 | 2000-04-13 | 1,009,600 | 37.19 | 37.19 | 36.13 | 36.94 | 00:00:00 | 2000-04-14 | 1,328,000 | 36.88 | 36.88 | 34.63 | 35.77 | 00:00:00 | 2000-04-17 | 1,755,200 | 35.38 | 36.38 | 35.00 | 35.75 | 00:00:00 | 2000-04-18 | 1,828,800 | 36.00 | 38.00 | 35.75 | 38.00 | 00:00:00 | 2000-04-19 | 689,600 | 38.13 | 38.13 | 37.00 | 37.63 | 00:00:00 | 2000-04-20 | 1,412,800 | 37.94 | 39.63 | 37.50 | 39.56 | 00:00:00 | 2000-04-24 | 3,399,200 | 39.13 | 42.50 | 38.75 | 40.69 | 00:00:00 | 2000-04-25 | 2,468,000 | 41.13 | 41.38 | 35.94 | 37.69 | 00:00:00 | 2000-04-26 | 726,400 | 38.19 | 39.25 | 36.38 | 36.50 | 00:00:00 | 2000-04-27 | 1,326,400 | 36.00 | 38.50 | 35.88 | 37.56 | 00:00:00 | 2000-04-28 | 1,273,600 | 37.56 | 37.56 | 35.13 | 35.75 | 00:00:00 | 2000-05-01 | 2,286,400 | 35.88 | 39.25 | 35.88 | 37.06 | 00:00:00 | 2000-05-02 | 2,188,800 | 36.63 | 38.25 | 36.63 | 38.00 | 00:00:00 | 2000-05-03 | 899,200 | 38.00 | 38.00 | 35.31 | 36.00 | 00:00:00 | 2000-05-04 | 1,193,600 | 36.00 | 37.50 | 35.50 | 37.44 | 00:00:00 | 2000-05-05 | 1,910,400 | 37.00 | 39.44 | 37.00 | 38.88 | 00:00:00 | 2000-05-08 | 3,164,800 | 39.00 | 40.50 | 38.50 | 40.13 | 00:00:00 | 2000-05-09 | 2,106,400 | 40.94 | 41.25 | 39.75 | 40.44 | 00:00:00 | 2000-05-10 | 2,424,800 | 40.38 | 46.25 | 40.13 | 45.25 | 00:00:00 | 2000-05-11 | 1,994,400 | 44.75 | 46.63 | 43.06 | 46.13 | 00:00:00 | 2000-05-12 | 2,388,800 | 45.75 | 47.38 | 44.88 | 46.00 | 00:00:00 | 2000-05-15 | 2,212,000 | 46.06 | 49.00 | 44.81 | 49.00 | 00:00:00 | 2000-05-16 | 2,532,800 | 49.50 | 51.13 | 48.75 | 49.69 | 00:00:00 | 2000-05-17 | 1,392,800 | 48.94 | 50.19 | 48.75 | 49.88 | 00:00:00 | 2000-05-18 | 473,600 | 49.69 | 50.00 | 49.13 | 49.81 | 00:00:00 | 2000-05-19 | 1,529,600 | 49.38 | 49.75 | 47.00 | 47.06 | 00:00:00 | 2000-05-22 | 1,010,400 | 47.00 | 49.13 | 47.00 | 49.13 | 00:00:00 | 2000-05-23 | 698,400 | 49.00 | 50.00 | 47.88 | 48.25 | 00:00:00 | 2000-05-24 | 688,800 | 48.38 | 48.38 | 47.38 | 48.13 | 00:00:00 | 2000-05-25 | 1,230,400 | 48.06 | 50.00 | 48.06 | 49.81 | 00:00:00 | 2000-05-26 | 609,600 | 49.44 | 49.81 | 48.50 | 48.88 | 00:00:00 | 2000-05-30 | 908,800 | 49.19 | 51.81 | 49.19 | 51.69 | 00:00:00 | 2000-05-31 | 1,216,000 | 51.00 | 54.25 | 50.81 | 53.63 | 00:00:00 | 2000-06-01 | 1,724,800 | 53.75 | 56.25 | 53.00 | 54.88 | 00:00:00 | 2000-06-02 | 41,592 | 6.90 | 6.92 | 6.25 | 6.73 | 00:00:00 | 2000-06-05 | 1,531,200 | 53.88 | 54.88 | 53.00 | 54.44 | 00:00:00 | 2000-06-06 | 1,505,600 | 54.00 | 54.81 | 53.56 | 53.63 | 00:00:00 | 2000-06-07 | 1,520,000 | 53.63 | 55.25 | 51.13 | 54.56 | 00:00:00 | 2000-06-08 | 508,800 | 54.25 | 54.55 | 53.00 | 53.38 | 00:00:00 | 2000-06-09 | 7,208 | 6.63 | 6.70 | 6.55 | 6.63 | 00:00:00 | 2000-06-12 | 524,800 | 53.06 | 53.06 | 51.13 | 52.13 | 00:00:00 | 2000-06-13 | 458,400 | 51.75 | 54.50 | 51.25 | 54.50 | 00:00:00 | 2000-06-14 | 1,604,000 | 53.75 | 57.75 | 53.63 | 56.00 | 00:00:00 | 2000-06-15 | 1,094,400 | 56.38 | 59.00 | 56.38 | 56.75 | 00:00:00 | 2000-06-16 | 844,000 | 57.00 | 58.25 | 56.50 | 56.75 | 00:00:00 | 2000-06-19 | 1,889,600 | 56.69 | 59.63 | 56.63 | 57.69 | 00:00:00 | 2000-06-20 | 3,180,000 | 54.88 | 56.25 | 48.25 | 55.56 | 00:00:00 | 2000-06-21 | 2,580,800 | 55.38 | 58.13 | 55.25 | 56.00 | 00:00:00 | 2000-06-22 | 1,736,000 | 56.00 | 57.50 | 56.00 | 56.50 | 00:00:00 | 2000-06-23 | 2,044,800 | 56.63 | 58.25 | 56.50 | 57.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|