ESRX

Historical Stock Prices

$89.24
*  
0.47
0.52%
Get ESRX Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 89.38 90.4 89.226 89.73 2,715,776
05/26/2015 90.32 90.37 89.04 89.08 3,097,101
05/22/2015 90.06 91.21 90.01 90.44 3,501,299
05/21/2015 88.4 90.9902 88.4 90.2 10,622,230
05/20/2015 88.61 89.25 88.3 88.73 4,131,189
05/19/2015 87.61 88.76 87.38 88.75 3,543,909
05/18/2015 87.13 87.79 86.75 87.43 2,470,097
05/15/2015 87.86 88.17 87.31 87.37 6,730,963
05/14/2015 86.6 87.53 86.4 87.46 9,651,831
05/13/2015 85.55 86.82 85.39 85.78 6,005,585
05/12/2015 85.41 86.4495 85.31 85.895 2,872,359
05/11/2015 85.55 86.46 85.55 86.12 2,676,061
05/08/2015 84.86 85.92 84.81 85.71 6,803,106
05/07/2015 83.79 84.7 83.41 83.85 4,129,515
05/06/2015 84.73 85.23 83.65 84.08 4,268,226
05/05/2015 87.32 87.34 84.58 84.61 4,412,725
05/04/2015 86.47 87.49 86.25 87.4 4,503,075
05/01/2015 86.95 87.16 86.22 86.52 2,888,219
04/30/2015 84.77 88.86 84.6501 86.4 9,927,739
04/29/2015 88.99 88.99 84.29 84.79 7,154,706
04/28/2015 86.34 87.73 85.5 87.5 3,765,757
04/27/2015 87.55 88.11 86.71 86.84 3,371,961
04/24/2015 86.97 87.58 86.13 87.34 2,512,079
04/23/2015 85.92 87.24 85.38 86.89 3,131,387
04/22/2015 86.19 86.73 85.52 86.12 2,417,562
04/21/2015 86.21 86.879 86.03 86.1 1,805,822
04/20/2015 85.79 86.14 85.33 85.78 2,075,349
04/17/2015 85.5 86.06 84.58 85.55 3,491,268
04/16/2015 86.85 87.05 85.85 86.37 2,543,983
04/15/2015 88.27 88.57 86.37 87.06 4,172,564
04/14/2015 88.08 88.65 87.79 88.06 2,449,397
04/13/2015 88.78 89.33 87.98 88.095 2,863,931
04/10/2015 88.39 89.59 88.05 88.85 4,469,850
04/09/2015 85.16 89.25 84.82 88.47 8,641,519
04/08/2015 84.32 85.12 83.9 84.36 2,253,671
04/07/2015 84.34 85.08 84.04 84.115 1,741,886
04/06/2015 84.18 85.39 83.92 84.88 2,206,974
*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?