ESRX - Express Scripts Holding Company

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 21, 201892.3392.3392.3392.3392.33-
Dec 20, 201895.5795.8792.1192.3392.3331,612,912
Dec 19, 201894.9897.7094.6095.8095.8012,738,175
Dec 18, 201897.2197.7394.5395.0395.036,044,176
Dec 17, 201897.4097.6696.2696.6496.646,946,163
Dec 14, 201899.8799.9897.7698.2298.228,031,772
Dec 13, 201897.0999.1897.0998.9598.958,429,004
Dec 12, 201897.6297.9796.8596.9396.934,117,094
Dec 11, 201897.0897.5495.7096.4296.424,499,128
Dec 10, 201896.2896.5994.5596.0196.013,468,382
Dec 07, 201897.7098.5795.5395.8595.855,394,550
Dec 06, 201897.4799.1096.0397.9897.985,033,437
Dec 04, 2018100.64100.9598.7398.8798.875,421,427
Dec 03, 2018101.51101.7399.50100.64100.646,009,474
Nov 30, 2018101.01101.49100.39101.47101.474,674,212
Nov 29, 2018100.41101.71100.28101.22101.223,256,833
Nov 28, 201899.61101.1999.24101.10101.105,984,412
Nov 27, 201899.0999.5798.1199.5499.544,539,158
Nov 26, 201897.4599.8497.1999.1299.125,134,355
Nov 23, 201894.5397.0292.9596.8196.811,440,925
Nov 21, 201895.0597.1295.0595.3395.336,467,128
Nov 20, 201897.2797.7095.1995.2995.297,926,765
Nov 19, 201897.7097.9696.4796.9096.903,764,363
Nov 16, 201897.2398.1397.2397.6497.643,630,042
Nov 15, 201895.9798.1395.6697.4697.463,318,435
Nov 14, 201897.1697.7596.3896.4896.483,865,499
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.