Express Scripts Holding Co $73.18

down -0.44


16/4/2014 08:10 PM  |  NASDAQ : ESRX  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESRX historical data

Date Open High Low Close Volume
4/16/201475.0875.0872.7773.185,196,670
4/15/201472.6773.7072.2473.625,004,360
4/14/201472.5173.5671.6672.243,930,170
4/11/201471.5472.5970.9372.156,117,250
4/10/201474.8974.8971.6671.958,570,380
4/9/201472.9974.2772.5974.224,012,480
4/8/201472.7073.0071.9672.775,130,040
4/7/201473.1673.5172.3672.715,720,180
4/4/201475.2575.6973.2173.286,720,180
4/3/201475.7575.8374.6574.923,785,770
4/2/201476.1076.1375.5075.603,259,440
4/1/201475.5076.2175.1976.083,789,950
3/31/201476.0976.0974.9275.094,702,460
3/28/201475.0676.2274.3875.522,913,840
3/27/201475.2075.7575.0275.263,564,400
3/26/201475.6375.9875.2175.405,309,030
3/25/201476.2276.3575.2375.544,299,000
3/24/201477.1477.1975.4075.854,587,030
3/21/201478.7078.7076.7176.9914,370,500
3/20/201477.3378.1877.3077.923,478,840
3/19/201477.0878.0876.8977.555,149,360
3/18/201476.7677.0976.3377.076,575,850
3/17/201477.5177.7476.5876.694,999,980
3/14/201477.7578.1076.8877.364,496,760
3/13/201478.7079.0477.7178.004,405,680
3/12/201478.3078.7878.0478.463,804,140
3/11/201478.9579.3778.3378.595,598,460
3/10/201477.8078.6577.7078.644,680,590
3/7/201478.3478.7177.5378.304,784,310
3/6/201477.0178.6376.8778.098,534,230
3/5/201475.9677.1774.8677.156,737,780
3/4/201475.1575.7875.0375.665,671,490
3/3/201474.7775.2474.3274.464,521,820
2/28/201474.8175.7474.5175.318,070,570
2/27/201473.8074.7473.2074.565,984,350
2/26/201473.9374.4373.7274.004,865,520
2/25/201473.9674.6673.8974.085,877,950
2/24/201474.0175.3474.0174.356,990,590
2/21/201475.0075.4072.9274.0115,382,000
2/20/201476.6478.1775.9177.127,655,760
2/19/201476.5377.0076.2076.385,138,810
2/18/201476.4577.4076.0776.685,996,910
2/14/201476.2976.8476.1876.753,950,340
2/13/201475.5476.6975.4776.604,478,730
2/12/201475.8676.4175.4475.943,682,440
2/11/201474.7775.5574.4375.554,298,000
2/10/201474.2274.8974.0774.704,128,080
2/7/201474.0074.4173.2674.384,185,310
2/6/201473.7174.4373.4073.983,424,440
2/5/201472.9873.4572.6873.293,918,220
2/4/201475.4875.4872.7573.375,216,790
2/3/201475.2175.2174.0674.156,050,930
1/31/201473.4874.9873.3374.694,375,220
1/30/201474.4075.2874.1174.667,248,190
1/29/201474.4874.4973.5073.714,560,130
1/28/201473.8474.8473.6274.264,162,360
1/27/201473.4673.7572.6473.354,967,190
1/24/201473.8374.3773.2973.325,191,610
1/23/201474.5174.7573.6574.434,366,090
1/22/201474.8475.1374.3474.695,764,460
1/21/201474.3574.6573.7374.604,002,070
1/17/201473.3573.8372.9873.624,737,910
1/16/201473.5873.5872.5072.903,154,070
1/15/201473.2874.2172.9873.213,971,550
1/14/201472.8273.3072.1773.013,495,910
1/13/201472.9073.4472.3172.625,410,310
1/10/201472.4572.9171.7372.864,511,220
1/9/201471.2372.5070.9272.387,051,560
1/8/201470.0771.1269.6171.036,593,680
1/7/201469.8369.9969.6369.844,476,700
1/6/201470.1370.2269.6669.883,579,120
1/3/201469.9570.3669.7970.003,899,180
1/2/201470.0070.4169.7769.962,895,590
12/31/201370.4170.5170.0070.242,009,340
12/30/201370.4070.5669.9170.192,386,980
12/27/201370.4170.7970.2170.603,162,110
12/26/201369.7670.2669.6570.133,676,260
12/24/201369.8069.9469.2969.521,143,820
12/23/201369.4070.0069.0769.983,281,280
12/20/201368.2069.1667.9168.968,623,590
12/19/201367.8067.9867.2067.893,661,980
12/18/201366.9168.0066.4867.984,665,920
12/17/201367.2067.2166.5966.893,920,290
12/16/201367.0267.4666.6967.412,971,330
12/13/201367.2567.5766.4166.623,683,340
12/12/201367.0367.3566.5466.713,700,980
12/11/201367.5867.7267.1767.245,079,910
12/10/201367.4268.5267.4067.734,896,080
12/9/201367.3067.3366.8667.163,141,120
12/6/201367.5667.6466.9066.953,243,220
12/5/201367.0167.2766.4866.774,294,570
12/4/201366.5167.4066.1567.184,877,180
12/3/201366.7167.0066.6066.653,388,710
12/2/201367.3267.3766.6867.033,903,200
11/29/201367.5367.9567.3267.352,454,900
11/27/201367.3567.9266.9767.503,847,540
11/26/201366.5067.9266.3567.266,069,770
11/25/201366.9467.0066.4066.643,743,620
11/22/201366.0066.4565.5766.393,744,180
11/21/201365.2765.9765.2765.893,330,050
Trading Center