ESRX

Historical Stock Prices

$84.46
*  
0.74
0.87%
Get ESRX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ESRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 84.54 85.17 83.98 84.46 3,145,182
08/27/2015 84.9 85.5 83.56 85.2 3,953,549
08/26/2015 82.79 84.28 80.74 84.1 7,155,035
08/25/2015 82.13 84.3503 80.85 80.92 6,335,756
08/24/2015 79.5 83.51 68.06 81.81 9,966,643
08/21/2015 87.07 87.92 84.57 84.81 7,248,285
08/20/2015 89.32 89.73 88.13 88.13 4,134,504
08/19/2015 89.26 90.6 88.77 89.79 4,104,110
08/18/2015 89.33 91.37 88.96 89.87 4,945,209
08/17/2015 88 89.26 87.79 89.12 2,179,991
08/14/2015 88.25 89.13 88.081 88.26 3,263,404
08/13/2015 88.83 89.61 88.3 88.51 2,356,079
08/12/2015 88.78 89.64 88.14 89 3,431,702
08/11/2015 89.21 89.93 88.8 89.5 3,713,471
08/10/2015 88.57 89.44 88.49 88.77 4,000,750
08/07/2015 89.03 89.35 87.61 87.88 12,088,050
08/06/2015 90.6 91.04 88.33 89.29 3,942,228
08/05/2015 89.96 91.04 89.8001 90.75 3,751,976
08/04/2015 89.52 89.75 88.47 89.31 4,564,006
08/03/2015 90.06 90.86 88.315 89.23 5,594,673
07/31/2015 90.61 90.77 89.59 90.07 3,816,630
07/30/2015 90.73 91.3 89.6425 90.25 3,767,295
07/29/2015 94.13 94.22 91.03 91.29 6,265,479
07/28/2015 91.39 92.49 90.63 92.38 3,480,370
07/27/2015 92.13 92.27 90.97 91.1 3,385,828
07/24/2015 92.93 93.266 91.93 92.29 4,077,051
07/23/2015 94.2 94.2 92.81 93.06 2,870,474
07/22/2015 93.66 94.61 93.41 94.08 4,830,563
07/21/2015 91.88 93.895 91.29 93.42 5,388,501
07/20/2015 91.36 92.15 91.19 91.89 2,796,946
07/17/2015 91.22 91.445 90.53 91.24 2,941,863
07/16/2015 91.23 91.81 90.96 91.07 3,385,688
07/15/2015 91.36 91.87 90.68 90.79 3,294,183
07/14/2015 91.09 92.01 90.82 91.36 3,313,146
07/13/2015 90.71 91.28 90.07 91.09 4,312,594
07/10/2015 88.92 90.14 88.57 89.75 3,798,621
07/09/2015 88.65 88.9 87.89 87.91 2,528,602
07/08/2015 88.39 88.67 87.48 87.59 2,332,741
07/07/2015 88.26 88.9 87.16 88.83 2,765,350
07/06/2015 88.72 88.88 87.67 88.03 3,580,695
07/02/2015 89.76 90.219 89.09 89.24 2,265,986
07/01/2015 89.55 90.14 89.35 89.71 3,181,232
06/30/2015 89.89 90.32 88.65 88.94 3,562,927
06/29/2015 90.3 90.81 88.79 88.84 3,524,955
06/26/2015 91.61 92.04 90.55 90.85 4,320,318
06/25/2015 90.98 91.9 90.33 91.18 4,295,355
06/24/2015 90.67 90.98 90.35 90.62 4,381,387
06/23/2015 91.21 91.95 90.68 90.82 3,029,786
06/22/2015 90.56 92.46 90.26 91.05 5,481,282
06/19/2015 89.57 90.816 89.08 89.87 7,287,811
06/18/2015 88.36 89.74 88.16 89.59 4,592,766
06/17/2015 88.57 88.87 87.89 88.09 5,617,327
06/16/2015 88 88.94 87.77 88.64 2,640,437
06/15/2015 86.93 88.57 86.12 87.78 6,425,652
06/12/2015 87.67 87.92 87.18 87.41 2,629,427
06/11/2015 87.69 88.45 87.24 88.09 3,919,109
06/10/2015 87.09 88.15 86.68 87.73 3,916,115
06/09/2015 86.76 87.19 86.28 86.93 2,675,815
06/08/2015 86.89 87.22 86.49 87 3,883,642
06/05/2015 86.27 87.02 85.873 86.88 2,430,191
06/04/2015 86.09 86.77 86.09 86.56 4,179,959
06/03/2015 86.53 86.69 86.02 86.53 2,514,396
06/02/2015 85.49 86.16 85.3 86.1 3,420,057
06/01/2015 86.15 86.55 84.94 86 7,835,873
05/29/2015 89.2 89.7 86.16 87.14 8,329,283
05/28/2015 89.8 90.19 88.81 89.23 2,829,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?