Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 20, 2018 92.33 92.33 0 +0.00(+0.00%)
Dec 19, 2018 94.98 97.70 94.60 95.80 12,738,175 +0.77(+0.81%)
Dec 18, 2018 97.21 97.73 94.53 95.03 5,378,251 -1.61(-1.67%)
Dec 17, 2018 97.40 97.66 96.26 96.64 6,919,227 -1.58(-1.61%)
Dec 14, 2018 99.87 99.98 97.76 98.22 8,031,700 -0.73(-0.74%)
Dec 13, 2018 97.09 99.18 97.09 98.95 7,341,979 +2.02(+2.08%)
Dec 12, 2018 97.62 97.97 96.85 96.93 3,904,774 +0.51(+0.53%)
Dec 11, 2018 97.08 97.54 95.70 96.42 2,453,334 +0.41(+0.43%)
Dec 10, 2018 96.28 96.59 94.55 96.01 3,468,382 +0.16(+0.17%)
Dec 07, 2018 97.70 98.57 95.53 95.85 5,394,500 -2.13(-2.17%)
Dec 06, 2018 97.47 99.10 96.03 97.98 4,638,017 -0.89(-0.90%)
Dec 04, 2018 100.64 100.95 98.73 98.87 5,421,400 -1.77(-1.76%)
Dec 03, 2018 101.51 101.73 99.50 100.64 5,847,783 -0.83(-0.82%)
Nov 30, 2018 101.01 101.49 100.39 101.47 4,674,200 +0.25(+0.25%)
Nov 29, 2018 100.41 101.71 100.28 101.22 2,702,995 +0.12(+0.12%)
Nov 28, 2018 99.61 101.19 99.24 101.10 5,789,318 +1.56(+1.57%)
Nov 27, 2018 99.09 99.57 98.11 99.54 4,539,158 +0.42(+0.42%)
Nov 26, 2018 97.45 99.84 97.19 99.12 5,060,465 +2.31(+2.39%)
Nov 23, 2018 94.53 97.02 92.95 96.81 1,440,900 +1.48(+1.55%)
Nov 21, 2018 95.33 95.33 95.33 0 +0.04(+0.04%)
Nov 20, 2018 97.27 97.70 95.19 95.29 7,926,765 -1.61(-1.66%)
Nov 19, 2018 97.70 97.96 96.47 96.90 3,575,250 -0.74(-0.76%)
Nov 16, 2018 97.23 98.13 97.23 97.64 3,630,000 +0.18(+0.18%)
Nov 15, 2018 95.97 98.13 95.66 97.46 3,298,404 +0.98(+1.02%)
Nov 14, 2018 97.16 97.75 96.38 96.48 3,831,671 -0.40(-0.41%)
Nov 13, 2018 98.60 98.72 96.76 96.88 4,444,100 -1.32(-1.34%)
Nov 12, 2018 98.67 99.02 98.16 98.20 2,860,990 -0.28(-0.28%)
Nov 09, 2018 99.35 99.66 98.45 98.48 3,391,800 -0.84(-0.85%)
Nov 08, 2018 99.00 99.90 98.85 99.32 3,959,546 -0.16(-0.16%)
Nov 07, 2018 98.93 100.43 98.86 99.48 5,112,022 +1.29(+1.31%)
Nov 06, 2018 97.68 98.54 97.31 98.19 3,553,415 +0.74(+0.76%)
Nov 05, 2018 96.75 97.93 96.75 97.45 2,062,859 +0.71(+0.73%)
Nov 02, 2018 98.00 98.09 95.92 96.74 2,335,700 -0.50(-0.51%)
Nov 01, 2018 98.00 98.98 96.11 97.24 3,953,871 +0.27(+0.28%)
Oct 31, 2018 95.74 97.63 95.43 96.97 4,244,733 +1.55(+1.62%)
Oct 30, 2018 95.40 95.84 94.43 95.42 2,716,583 +0.55(+0.58%)
Oct 29, 2018 95.05 95.88 93.63 94.87 2,907,171 +0.59(+0.63%)
Oct 26, 2018 94.37 95.27 93.62 94.28 3,492,200 -1.13(-1.18%)
Oct 25, 2018 92.60 95.72 92.17 95.41 3,856,961 +3.42(+3.72%)
Oct 24, 2018 95.41 95.83 91.92 91.99 4,907,394 -3.52(-3.69%)
Oct 23, 2018 94.32 95.56 93.84 95.51 2,825,957 +0.52(+0.55%)
Oct 22, 2018 95.10 95.77 94.50 94.99 2,371,792 -0.31(-0.33%)
Oct 19, 2018 95.62 96.97 94.94 95.30 2,435,000 -0.85(-0.88%)
Oct 18, 2018 95.59 96.48 95.46 96.15 2,560,820 +0.38(+0.40%)
Oct 17, 2018 96.20 96.38 94.90 95.77 2,704,362 -0.45(-0.47%)
Oct 16, 2018 94.24 96.34 94.07 96.22 2,754,444 +2.70(+2.89%)
Oct 15, 2018 93.94 94.78 93.50 93.52 2,801,584 -0.77(-0.82%)
Oct 12, 2018 94.49 95.09 94.01 94.29 3,047,200 +0.55(+0.59%)
Oct 11, 2018 95.08 95.39 93.30 93.74 3,566,123 -1.13(-1.19%)
Oct 10, 2018 96.67 97.22 94.87 94.87 3,602,333 -1.63(-1.69%)
Oct 09, 2018 95.53 96.68 95.17 96.50 1,865,375 +0.90(+0.94%)
Oct 08, 2018 96.07 96.44 94.92 95.60 2,471,381 -0.43(-0.45%)
Oct 05, 2018 95.50 96.21 95.29 96.03 2,341,000 +0.77(+0.81%)
Oct 04, 2018 95.05 95.68 94.96 95.26 2,244,315 -0.08(-0.08%)
Oct 03, 2018 95.50 96.14 94.57 95.34 4,195,223 +0.07(+0.07%)
Oct 02, 2018 95.20 95.75 95.07 95.27 2,665,309 +0.21(+0.22%)
Oct 01, 2018 95.25 96.36 94.96 95.06 3,049,637 +0.05(+0.05%)
Sep 28, 2018 94.86 95.37 94.30 95.01 5,123,100 +0.20(+0.21%)
Sep 27, 2018 94.31 95.21 94.11 94.81 2,437,771 +0.53(+0.56%)
Sep 26, 2018 94.40 95.11 93.80 94.28 4,296,135 +0.20(+0.21%)
Sep 25, 2018 94.39 94.51 92.41 94.08 5,499,121 -0.32(-0.34%)
Sep 24, 2018 94.15 94.85 94.00 94.40 3,967,641 -0.18(-0.19%)
Sep 21, 2018 95.19 95.51 94.48 94.58 8,312,100 -0.46(-0.48%)
Sep 20, 2018 94.79 95.38 94.79 95.04 5,352,115 +0.40(+0.42%)
Sep 19, 2018 94.65 95.51 94.38 94.64 5,001,115 -0.30(-0.32%)
Sep 18, 2018 94.95 96.05 94.28 94.94 10,885,860 -0.29(-0.30%)
Sep 17, 2018 91.98 96.45 91.52 95.23 10,301,773 +3.41(+3.71%)
Sep 14, 2018 91.02 91.88 91.01 91.82 2,718,500 +0.50(+0.55%)
Sep 13, 2018 90.07 91.37 90.07 91.32 2,884,146 +1.35(+1.50%)
Sep 12, 2018 89.26 90.05 89.26 89.97 3,298,042 +0.32(+0.36%)
Sep 11, 2018 89.45 90.03 88.34 89.65 3,007,950 -0.50(-0.55%)
Sep 10, 2018 90.72 91.36 90.09 90.15 2,743,963 -0.65(-0.72%)
Sep 07, 2018 90.10 91.03 89.46 90.80 4,536,400 +0.57(+0.63%)
Sep 06, 2018 89.55 90.38 89.05 90.23 7,023,049 +0.40(+0.45%)
Sep 05, 2018 86.71 90.75 85.78 89.83 8,439,041 +2.88(+3.31%)
Sep 04, 2018 88.21 88.21 86.93 86.95 3,197,973 -1.07(-1.22%)
Aug 31, 2018 88.02 88.02 88.02 0 -0.24(-0.27%)
Aug 30, 2018 88.75 89.60 88.13 88.26 2,796,217 -0.27(-0.30%)
Aug 29, 2018 88.30 88.85 88.01 88.53 2,881,062 +0.44(+0.50%)
Aug 28, 2018 87.51 88.56 87.49 88.09 3,607,557 +0.28(+0.32%)
Aug 27, 2018 87.86 88.18 87.26 87.81 2,598,803 -0.10(-0.11%)
Aug 24, 2018 87.99 88.46 87.76 87.91 3,795,000 +0.18(+0.21%)
Aug 23, 2018 87.82 88.39 87.57 87.73 2,569,833 -0.26(-0.30%)
Aug 22, 2018 87.71 88.30 87.40 87.99 2,553,570 +0.14(+0.16%)
Aug 21, 2018 87.74 88.13 87.68 87.85 5,299,335 -0.15(-0.17%)
Aug 20, 2018 87.66 88.30 87.50 88.00 3,991,646 +0.61(+0.70%)
Aug 17, 2018 87.48 87.65 86.77 87.39 2,805,900 +0.05(+0.06%)
Aug 16, 2018 86.35 87.69 86.20 87.34 5,496,191 +0.69(+0.80%)
Aug 15, 2018 85.50 86.86 85.03 86.65 5,132,707 +0.65(+0.76%)
Aug 14, 2018 84.67 86.07 84.34 86.00 6,722,533 +1.98(+2.36%)
Aug 13, 2018 83.61 84.34 83.58 84.02 4,549,666 +0.38(+0.45%)
Aug 10, 2018 83.06 85.42 82.75 83.64 8,139,500 +1.82(+2.22%)
Aug 09, 2018 79.16 82.29 78.31 81.82 8,226,296 +2.94(+3.73%)
Aug 08, 2018 79.17 80.68 75.89 78.88 12,231,637 -0.07(-0.09%)
Aug 07, 2018 76.35 79.04 76.01 78.95 4,228,712 +2.12(+2.76%)
Aug 06, 2018 77.14 77.89 76.00 76.83 3,354,750 -0.69(-0.89%)
Aug 03, 2018 78.39 78.80 77.48 77.52 2,927,400 -0.46(-0.59%)
Aug 02, 2018 75.34 78.86 75.11 77.98 8,141,582 +3.54(+4.76%)
Aug 01, 2018 79.20 80.34 72.00 74.44 12,463,985 -5.02(-6.32%)
Jul 31, 2018 79.75 80.71 79.13 79.46 2,657,133 -0.32(-0.40%)
Jul 30, 2018 79.41 80.64 78.68 79.78 2,189,001 +0.33(+0.42%)
Jul 27, 2018 79.16 79.92 78.26 79.45 1,764,500 -0.03(-0.04%)
Jul 26, 2018 79.36 80.29 79.00 79.48 2,368,881 +0.73(+0.93%)
Jul 25, 2018 79.54 78.61 78.75 2,399,291 -0.64(-0.81%)
Jul 24, 2018 79.37 80.57 78.79 79.39 2,288,706 -0.03(-0.04%)
Jul 23, 2018 77.34 80.01 76.89 79.42 2,832,609 +1.86(+2.40%)
Jul 20, 2018 76.11 77.81 75.91 77.56 4,688,839 +0.83(+1.08%)
Jul 19, 2018 77.51 77.68 75.40 76.73 6,124,956 -1.16(-1.49%)
Jul 18, 2018 79.49 80.38 77.79 77.89 6,283,994 -1.99(-2.49%)
Jul 17, 2018 80.74 80.97 79.75 79.88 2,653,295 -1.05(-1.30%)
Jul 16, 2018 81.27 81.44 80.50 80.93 1,982,215 -0.55(-0.68%)
Jul 13, 2018 81.65 81.99 81.18 81.48 1,289,032 -0.13(-0.16%)
Jul 12, 2018 80.87 82.79 80.02 81.61 4,211,966 +1.04(+1.29%)
Jul 11, 2018 80.26 80.81 79.20 80.57 1,496,997 +0.01(+0.01%)
Jul 10, 2018 79.91 80.65 79.50 80.56 1,526,118 +0.93(+1.17%)
Jul 09, 2018 80.15 80.64 79.45 79.63 2,207,447 -0.44(-0.55%)
Jul 06, 2018 80.25 80.69 79.86 80.07 1,776,994 +0.11(+0.14%)
Jul 05, 2018 80.00 80.16 79.44 79.96 3,058,439 +0.05(+0.06%)
Jul 03, 2018 79.91 79.91 79.91 0 +1.92(+2.46%)
Jul 02, 2018 77.05 78.01 76.82 77.99 1,632,865 +0.78(+1.01%)
Jun 29, 2018 77.49 78.48 77.01 77.21 2,220,088 -0.41(-0.53%)
Jun 28, 2018 76.43 77.76 75.01 77.62 4,478,425 -1.12(-1.42%)
Jun 27, 2018 77.79 79.11 77.36 78.74 3,252,550 +0.90(+1.16%)
Jun 26, 2018 78.97 79.04 77.57 77.84 2,600,711 -1.40(-1.77%)
Jun 25, 2018 78.96 79.83 78.48 79.24 2,068,133 +0.01(+0.01%)
Jun 22, 2018 79.80 79.85 78.77 79.23 4,293,641 -0.13(-0.16%)
Jun 21, 2018 79.92 80.28 78.99 79.36 3,304,614 -0.74(-0.92%)
Jun 20, 2018 80.62 80.76 79.91 80.10 2,185,813 -0.48(-0.60%)
Jun 19, 2018 79.77 80.61 79.60 80.58 3,273,443 +0.10(+0.12%)
Jun 18, 2018 81.23 81.55 79.76 80.48 2,896,308 -1.27(-1.55%)
Jun 15, 2018 82.24 82.24 81.75 4,887,518 -0.49(-0.60%)
Jun 14, 2018 82.00 82.47 81.21 82.24 2,118,773 +0.47(+0.57%)
Jun 13, 2018 82.28 83.32 81.29 81.77 6,087,454 +2.60(+3.28%)
Jun 12, 2018 79.24 79.50 78.67 79.17 3,194,568 -0.40(-0.50%)
Jun 11, 2018 78.34 79.85 77.87 79.57 2,403,403 +1.18(+1.51%)
Jun 08, 2018 78.00 78.81 75.50 78.39 2,512,726 +0.24(+0.31%)
Jun 07, 2018 76.48 78.35 76.39 78.15 2,435,660 +1.62(+2.12%)
Jun 06, 2018 74.94 76.73 74.94 76.53 2,851,296 +1.66(+2.22%)
Jun 05, 2018 74.97 75.83 74.40 74.87 2,674,431 -0.67(-0.89%)
Jun 04, 2018 77.06 77.22 75.10 75.54 2,264,615 -1.53(-1.99%)
Jun 01, 2018 76.10 77.39 75.86 77.07 2,890,321 +1.26(+1.66%)
May 31, 2018 76.34 77.00 75.17 75.81 3,318,263 -0.40(-0.52%)
May 30, 2018 76.49 77.31 75.91 76.21 2,706,348 +0.12(+0.16%)
May 29, 2018 76.56 76.96 75.67 76.09 1,697,562 -0.99(-1.28%)
May 25, 2018 77.08 77.08 77.08 0 +0.28(+0.36%)
May 24, 2018 77.11 77.11 75.69 76.80 1,494,842 -0.21(-0.27%)
May 23, 2018 77.11 77.69 76.33 77.01 2,180,912 -0.74(-0.95%)
May 22, 2018 76.57 78.47 76.50 77.75 6,377,952 +1.23(+1.61%)
May 21, 2018 75.85 76.61 75.77 76.52 4,726,949 +0.87(+1.15%)
May 18, 2018 76.81 76.83 75.36 75.65 3,761,739 -0.70(-0.92%)
May 17, 2018 73.59 76.92 73.52 76.35 6,019,727 +2.62(+3.55%)
May 16, 2018 73.44 74.05 73.10 73.73 1,657,951 +0.49(+0.67%)
May 15, 2018 73.33 73.77 72.77 73.24 4,818,170 -0.43(-0.58%)
May 14, 2018 72.66 74.09 72.66 73.67 3,264,450 +0.87(+1.20%)
May 11, 2018 70.83 73.78 67.85 72.80 5,786,735 +1.84(+2.59%)
May 10, 2018 68.90 71.39 68.90 70.96 3,814,529 +2.33(+3.40%)
May 09, 2018 68.37 69.34 67.05 68.63 4,782,296 +0.51(+0.75%)
May 08, 2018 69.74 69.87 67.71 68.12 5,776,406 -1.57(-2.25%)
May 07, 2018 69.70 71.44 68.95 69.69 5,169,401 -0.53(-0.75%)
May 04, 2018 71.71 72.12 69.31 70.22 4,548,915 -1.98(-2.74%)
May 03, 2018 72.98 73.89 71.51 72.20 5,005,170 -1.85(-2.50%)
May 02, 2018 75.72 75.78 73.97 74.05 3,381,359 -1.82(-2.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.