Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Express Scripts Holding (NQ: ESRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.76 54.00 52.50 54.00 4,834,790 +1.07(+2.02%)
Dec 28, 2012 53.05 53.55 52.93 52.93 2,462,906 -0.43(-0.81%)
Dec 27, 2012 53.48 53.57 52.74 53.36 3,654,081 +0.05(+0.09%)
Dec 26, 2012 53.86 54.03 53.06 53.31 3,427,692 -0.47(-0.87%)
Dec 24, 2012 53.95 54.11 53.47 53.78 2,099,675 -0.44(-0.81%)
Dec 21, 2012 54.29 54.73 53.35 54.22 9,111,660 -0.42(-0.77%)
Dec 20, 2012 54.33 54.96 54.03 54.64 5,110,200 +0.48(+0.89%)
Dec 19, 2012 55.36 55.41 53.62 54.16 10,470,654 -1.12(-2.03%)
Dec 18, 2012 55.25 55.50 55.12 55.28 4,856,176 -0.04(-0.07%)
Dec 17, 2012 54.79 55.54 54.78 55.32 3,775,420 +0.56(+1.02%)
Dec 14, 2012 53.84 55.05 53.81 54.76 4,420,678 +0.64(+1.18%)
Dec 13, 2012 54.38 55.27 53.76 54.12 4,564,840 -0.18(-0.33%)
Dec 12, 2012 55.10 55.18 54.07 54.30 4,688,310 -0.53(-0.97%)
Dec 11, 2012 54.64 55.00 54.40 54.83 4,335,770 +0.29(+0.53%)
Dec 10, 2012 54.06 54.58 53.80 54.54 3,333,893 +0.55(+1.02%)
Dec 07, 2012 54.00 54.12 53.45 53.99 4,488,710 +0.14(+0.26%)
Dec 06, 2012 54.15 54.47 53.67 53.85 4,411,329 -0.46(-0.85%)
Dec 05, 2012 54.11 54.53 53.90 54.31 4,563,425 +0.36(+0.67%)
Dec 04, 2012 53.53 54.22 53.30 53.95 5,061,730 +0.10(+0.19%)
Nov 30, 2012 53.92 53.95 53.33 53.85 5,238,189 +0.21(+0.39%)
Nov 29, 2012 53.00 54.16 52.74 53.64 8,710,918 +1.10(+2.09%)
Nov 28, 2012 51.72 52.58 51.40 52.54 5,055,568 +0.46(+0.89%)
Nov 27, 2012 51.38 52.76 51.35 52.08 6,431,690 +0.79(+1.53%)
Nov 26, 2012 52.04 52.18 51.14 51.29 6,919,462 -0.95(-1.82%)
Nov 23, 2012 51.84 52.28 51.53 52.24 2,115,500 +0.75(+1.46%)
Nov 21, 2012 52.09 52.10 51.41 51.49 4,079,741 -0.47(-0.90%)
Nov 20, 2012 52.00 52.11 51.34 51.96 4,177,027 -0.22(-0.42%)
Nov 19, 2012 52.40 52.67 51.68 52.18 8,051,891 +0.05(+0.10%)
Nov 16, 2012 50.90 52.24 50.74 52.13 10,459,545 +1.37(+2.70%)
Nov 15, 2012 50.50 51.25 49.98 50.76 12,211,957 +0.71(+1.42%)
Nov 14, 2012 51.30 51.42 49.79 50.05 19,864,420 -0.93(-1.82%)
Nov 13, 2012 51.60 52.04 50.96 50.98 15,889,406 -0.94(-1.81%)
Nov 12, 2012 53.35 53.62 51.86 51.92 10,107,576 -1.43(-2.68%)
Nov 09, 2012 54.81 54.86 53.23 53.35 7,123,936 -1.46(-2.66%)
Nov 08, 2012 54.72 55.38 54.53 54.81 9,672,257 -0.14(-0.26%)
Nov 07, 2012 54.29 55.10 52.81 54.95 11,070,286 -0.20(-0.36%)
Nov 06, 2012 55.43 56.17 51.29 55.15 53,498,672 -7.73(-12.29%)
Nov 05, 2012 61.92 63.09 61.79 62.88 7,571,894 +0.86(+1.39%)
Nov 02, 2012 62.65 63.30 61.99 62.02 4,520,185 -0.48(-0.77%)
Nov 01, 2012 62.09 62.76 61.65 62.50 4,511,362 +0.95(+1.55%)
Oct 31, 2012 62.57 63.23 61.44 61.55 7,092,055 -0.70(-1.12%)
Oct 26, 2012 63.25 62.24 62.24 62.24 4,205,200 -0.99(-1.57%)
Oct 25, 2012 62.50 63.26 62.41 63.23 3,647,969 +1.01(+1.62%)
Oct 24, 2012 62.05 62.50 61.68 62.22 5,948,762 +0.26(+0.42%)
Oct 23, 2012 62.37 62.57 60.96 61.96 5,488,987 -0.60(-0.96%)
Oct 19, 2012 63.92 63.92 62.12 62.56 4,282,140 -1.23(-1.93%)
Oct 18, 2012 64.21 64.39 63.50 63.79 2,745,650 -0.75(-1.16%)
Oct 17, 2012 64.79 65.24 64.30 64.54 3,244,187 -0.11(-0.17%)
Oct 16, 2012 64.00 64.79 63.75 64.65 3,097,934 +0.95(+1.49%)
Oct 15, 2012 63.87 64.00 63.19 63.70 3,622,724 +0.14(+0.22%)
Oct 12, 2012 63.20 63.75 63.20 63.56 2,339,546 +0.46(+0.73%)
Oct 11, 2012 63.43 63.84 63.04 63.10 2,453,504 +0.17(+0.27%)
Oct 10, 2012 62.49 63.24 62.00 62.93 3,335,090 +0.34(+0.54%)
Oct 09, 2012 64.01 64.12 62.58 62.59 4,481,106 -1.55(-2.42%)
Oct 08, 2012 64.75 64.75 63.96 64.14 2,717,785 -0.82(-1.26%)
Oct 05, 2012 66.06 66.06 64.76 64.96 3,413,269 -0.49(-0.75%)
Oct 04, 2012 65.35 65.80 64.62 65.45 4,980,566 +0.17(+0.26%)
Oct 03, 2012 64.03 65.53 63.90 65.28 5,062,984 +1.48(+2.31%)
Oct 02, 2012 63.50 64.08 63.19 63.80 3,331,598 +0.59(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.