$89.23 0.00 (%) Express Scripts Holding Co - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESRX historical data

Date Open High Low Close Volume
5/28/201589.8090.1988.8189.232,829,911
5/27/201589.3890.4089.2389.732,716,077
5/26/201590.3290.3789.0489.083,097,101
5/22/201590.0691.2190.0190.443,501,449
5/21/201588.4090.9988.4090.2010,622,232
5/20/201588.6189.2588.3088.734,131,489
5/19/201587.6188.7687.3888.753,543,909
5/18/201587.1387.7986.7587.432,470,097
5/15/201587.8688.1787.3187.376,730,963
5/14/201586.6087.5386.4087.469,652,086
5/13/201585.5586.8285.3985.786,005,585
5/12/201585.4186.4585.3185.902,872,359
5/11/201585.5586.4685.5586.122,676,061
5/8/201584.8685.9284.8185.716,803,206
5/7/201583.7984.7083.4183.854,129,515
5/6/201584.7385.2383.6584.084,268,226
5/5/201587.3287.3484.5884.614,413,385
5/4/201586.4787.4986.2587.404,503,075
5/1/201586.9587.1686.2286.522,892,372
4/30/201584.7788.8684.6586.409,928,669
4/29/201588.9988.9984.2984.797,154,906
4/28/201586.3487.7385.5087.503,776,624
4/27/201587.5588.1186.7186.843,371,961
4/24/201586.9787.5886.1387.342,512,079
4/23/201585.9287.2485.3886.893,131,924
4/22/201586.1986.7385.5286.122,417,562
4/21/201586.2186.8886.0386.101,805,842
4/20/201585.7986.1485.3385.782,075,349
4/17/201585.5086.0684.5885.553,491,288
4/16/201586.8587.0585.8586.372,553,722
4/15/201588.2788.5786.3787.064,172,564
4/14/201588.0888.6587.7988.062,449,397
4/13/201588.7889.3387.9888.102,863,931
4/10/201588.3989.5988.0588.854,469,850
4/9/201585.1689.2584.8288.478,641,569
4/8/201584.3285.1283.9084.362,253,671
4/7/201584.3485.0884.0484.121,741,886
4/6/201584.1885.3983.9284.882,206,974
4/2/201584.4985.2284.1484.582,622,659
4/1/201586.9987.1683.7684.235,290,866
3/31/201585.3888.5585.2586.776,738,520
3/30/201582.8185.5682.7385.415,932,563
3/27/201583.0283.3582.3182.382,606,417
3/26/201582.9483.5782.2082.992,894,201
3/25/201583.8784.7483.1383.454,111,646
3/24/201585.1385.2884.0684.062,572,850
3/23/201585.3385.8885.0085.312,461,843
3/20/201584.5285.9284.4585.387,753,236
3/19/201583.3184.0083.0983.952,710,393
3/18/201583.1383.6981.9183.293,764,528
3/17/201583.0483.6382.7283.011,864,793
3/16/201581.9384.0981.7783.653,494,399
3/13/201581.7982.8980.9481.373,089,808
3/12/201581.6682.5081.6082.292,207,611
3/11/201581.6282.2681.1581.243,018,496
3/10/201581.7082.2581.3681.393,091,481
3/9/201582.3982.9281.8381.893,419,717
3/6/201584.0084.4582.1082.273,552,327
3/5/201583.0984.4783.0284.283,457,749
3/4/201584.0885.0383.6184.832,912,639
3/3/201584.7684.7684.1484.352,098,736
3/2/201584.3985.1984.3584.932,605,202
2/27/201584.7484.9784.0984.793,398,753
2/26/201584.8385.0584.1684.546,628,483
2/25/201587.4487.4484.8585.095,194,317
2/24/201588.0088.8386.0587.625,942,323
2/23/201586.0886.8785.8386.725,345,794
2/20/201585.6286.1284.9286.083,754,892
2/19/201585.0785.7384.8685.502,971,485
2/18/201585.1085.2784.7985.172,318,351
2/17/201584.6085.2984.2985.192,838,319
2/13/201584.5784.9283.9384.902,097,952
2/12/201585.0085.1083.9984.503,445,086
2/11/201582.2384.8882.2384.794,142,360
2/10/201581.5982.2780.9182.243,319,742
2/9/201582.0082.4680.8781.243,072,053
2/6/201583.1383.1381.4581.842,305,720
2/5/201582.7583.1082.2082.701,812,890
2/4/201582.0683.2681.6182.346,078,361
2/3/201581.8482.4780.9481.874,300,270
2/2/201581.3381.9179.0181.785,404,368
1/30/201581.8782.4880.6080.714,553,327
1/29/201582.2082.2980.8182.284,543,898
1/28/201583.5484.0881.7681.955,764,361
1/27/201584.3084.7383.2983.672,878,775
1/26/201585.0085.2484.1084.753,548,789
1/23/201585.2185.4284.4284.802,449,656
1/22/201583.7985.0183.2484.993,716,923
1/21/201583.0984.1082.9083.543,761,687
1/20/201585.2785.3282.7583.485,339,494
1/16/201584.1985.4583.6085.383,369,775
1/15/201584.9585.6284.2484.303,394,349
1/14/201582.6284.4082.6284.264,435,546
1/13/201583.8184.7783.0483.582,959,017
1/12/201585.1385.4782.9183.089,929,662
1/9/201586.0886.3884.7184.902,629,088
1/8/201585.1986.6485.1086.414,480,717
1/7/201583.6185.0883.5584.563,442,039
1/6/201584.2585.2183.0483.283,966,822
1/5/201584.4985.5083.8184.224,429,769
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center