ESRX: Historical Prices for Express Scripts, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	83.39	85.43	83.30	85.09	2,183,100	85.09
19-Nov-09	85.47	85.89	83.14	84.04	2,802,700	84.04
18-Nov-09	85.70	86.32	85.42	86.13	1,470,200	86.13
17-Nov-09	86.11	86.46	85.44	86.09	1,825,100	86.09
16-Nov-09	85.19	86.69	85.07	86.16	1,594,000	86.16
13-Nov-09	84.90	85.84	84.16	84.95	2,766,300	84.95
12-Nov-09	85.98	86.03	84.48	84.55	2,141,000	84.55
11-Nov-09	86.57	86.88	85.10	85.90	1,497,000	85.90
10-Nov-09	86.10	86.81	85.83	86.45	1,663,500	86.45
9-Nov-09	85.50	86.31	84.73	86.31	1,972,800	86.31
6-Nov-09	83.95	85.30	83.03	85.30	2,648,500	85.30
5-Nov-09	83.00	84.35	82.00	83.81	5,577,300	83.81
4-Nov-09	83.78	85.51	83.36	84.24	2,962,600	84.24
3-Nov-09	83.07	84.12	82.92	83.94	2,658,500	83.94
2-Nov-09	80.56	83.17	79.74	82.95	3,484,100	82.95
30-Oct-09	80.91	81.57	79.50	79.92	2,656,800	79.92
29-Oct-09	76.45	81.61	76.31	81.31	4,016,100	81.31
28-Oct-09	80.05	80.05	76.94	77.20	2,543,900	77.20
27-Oct-09	78.97	80.38	78.20	79.78	2,438,700	79.78
26-Oct-09	80.65	81.08	78.59	78.88	2,318,000	78.88
23-Oct-09	80.98	81.92	80.33	80.70	1,302,000	80.70
22-Oct-09	80.41	82.24	80.21	81.48	2,148,000	81.48
21-Oct-09	81.28	82.21	80.37	80.62	1,878,400	80.62
20-Oct-09	81.66	82.00	80.30	81.32	2,117,800	81.32
19-Oct-09	81.69	82.45	81.39	82.28	1,937,600	82.28
16-Oct-09	81.57	81.85	80.25	81.35	2,142,600	81.35
15-Oct-09	82.49	82.89	81.30	81.67	2,672,900	81.67
14-Oct-09	81.45	83.26	81.00	82.94	1,939,700	82.94
13-Oct-09	80.08	81.70	80.05	81.04	1,890,300	81.04
12-Oct-09	79.65	81.08	79.48	80.92	1,577,000	80.92
9-Oct-09	78.43	79.82	78.00	79.44	1,795,400	79.44
8-Oct-09	78.57	79.08	78.08	78.20	1,612,800	78.20
7-Oct-09	77.42	79.27	77.35	78.31	1,553,400	78.31
6-Oct-09	77.10	78.41	76.23	78.04	1,913,100	78.04
5-Oct-09	76.33	77.41	75.46	76.87	1,936,400	76.87
2-Oct-09	75.66	76.16	75.00	75.92	2,088,000	75.92
1-Oct-09	77.48	77.83	76.01	76.11	2,167,700	76.11
30-Sep-09	78.00	78.25	75.99	77.58	2,365,900	77.58
29-Sep-09	78.08	78.66	77.04	77.92	1,306,100	77.92
28-Sep-09	77.44	79.08	77.01	77.90	1,481,200	77.90
25-Sep-09	77.82	78.17	75.75	77.03	2,873,500	77.03
24-Sep-09	79.17	79.17	76.78	77.97	1,782,500	77.97
23-Sep-09	79.73	79.73	77.95	78.03	1,227,500	78.03
22-Sep-09	79.28	79.82	78.70	79.29	1,494,500	79.29
21-Sep-09	78.81	79.79	78.57	79.26	1,383,900	79.26
18-Sep-09	79.61	79.61	78.42	78.93	2,479,500	78.93
17-Sep-09	78.50	79.63	77.52	79.27	2,813,500	79.27
16-Sep-09	77.12	77.99	76.04	77.97	1,871,900	77.97
15-Sep-09	78.84	78.98	76.81	77.12	3,012,400	77.12
14-Sep-09	78.12	79.26	77.75	79.03	1,922,600	79.03
11-Sep-09	77.27	78.77	76.25	78.44	3,003,500	78.44
10-Sep-09	74.70	77.23	73.89	77.13	2,949,500	77.13
9-Sep-09	73.70	74.80	73.70	74.75	1,953,700	74.75
8-Sep-09	74.18	74.65	73.00	73.94	1,908,900	73.94
4-Sep-09	72.49	74.70	72.29	74.16	2,218,400	74.16
3-Sep-09	72.52	72.97	72.12	72.70	2,123,700	72.70
2-Sep-09	72.68	73.14	71.10	72.79	2,380,300	72.79
1-Sep-09	71.76	73.49	71.28	71.71	2,339,900	71.71
31-Aug-09	72.00	72.78	71.42	72.22	3,534,200	72.22
28-Aug-09	73.12	73.29	71.42	72.60	2,432,800	72.60
27-Aug-09	72.26	73.15	71.87	72.73	1,614,100	72.73
26-Aug-09	72.47	73.11	71.66	72.63	2,852,800	72.63
25-Aug-09	71.00	73.40	71.00	72.91	3,122,500	72.91
24-Aug-09	71.16	72.31	70.57	72.22	2,471,400	72.22
21-Aug-09	70.46	71.77	69.55	70.86	3,160,000	70.86
20-Aug-09	67.55	69.88	67.30	69.74	2,874,500	69.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions