| ITT Educational Services, Inc. | (NY: ESI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2002 | 43.75 | 44.40 | 42.75 | 44.05 | 125,600 | +0.48(+1.10%) |
| Feb 27, 2002 | 43.01 | 43.80 | 43.01 | 43.57 | 99,400 | +0.57(+1.33%) |
| Feb 26, 2002 | 43.00 | 43.70 | 43.00 | 43.00 | 155,400 | -0.15(-0.35%) |
| Feb 25, 2002 | 43.14 | 43.40 | 42.80 | 43.15 | 140,900 | +0.01(+0.02%) |
| Feb 22, 2002 | 42.60 | 43.25 | 42.50 | 43.14 | 133,600 | +0.43(+1.01%) |
| Feb 21, 2002 | 43.00 | 43.15 | 42.65 | 42.71 | 250,200 | -0.29(-0.67%) |
| Feb 20, 2002 | 43.15 | 43.72 | 42.82 | 43.00 | 200,000 | -0.15(-0.35%) |
| Feb 19, 2002 | 43.45 | 43.92 | 43.10 | 43.15 | 74,700 | -0.50(-1.15%) |
| Feb 18, 2002 | 43.85 | 44.25 | 42.90 | 43.65 | 161,300 | +0.00(+0.00%) |
| Feb 15, 2002 | 43.85 | 44.25 | 42.90 | 43.65 | 161,300 | +0.05(+0.11%) |
| Feb 14, 2002 | 43.00 | 43.86 | 42.14 | 43.60 | 120,400 | +0.95(+2.23%) |
| Feb 13, 2002 | 42.86 | 43.28 | 42.30 | 42.65 | 139,600 | -0.20(-0.47%) |
| Feb 12, 2002 | 42.71 | 43.45 | 42.40 | 42.85 | 128,600 | -0.06(-0.14%) |
| Feb 11, 2002 | 43.10 | 43.76 | 42.19 | 42.91 | 156,300 | +0.39(+0.92%) |
| Feb 08, 2002 | 42.45 | 42.60 | 42.15 | 42.52 | 118,000 | +0.02(+0.05%) |
| Feb 07, 2002 | 41.95 | 43.14 | 41.30 | 42.50 | 284,100 | +0.64(+1.53%) |
| Feb 06, 2002 | 41.00 | 41.90 | 41.00 | 41.86 | 228,900 | +0.86(+2.10%) |
| Feb 05, 2002 | 40.70 | 41.20 | 40.51 | 41.00 | 138,500 | +0.05(+0.12%) |
| Feb 04, 2002 | 41.25 | 41.55 | 40.50 | 40.95 | 161,600 | -0.30(-0.73%) |
| Feb 01, 2002 | 41.69 | 41.69 | 40.88 | 41.25 | 226,100 | -0.44(-1.06%) |
| Jan 31, 2002 | 40.80 | 41.80 | 40.80 | 41.69 | 259,300 | +0.68(+1.66%) |
| Jan 30, 2002 | 39.80 | 41.10 | 39.50 | 41.01 | 156,500 | +1.29(+3.25%) |
| Jan 29, 2002 | 40.00 | 40.00 | 39.12 | 39.72 | 201,100 | -0.28(-0.70%) |
| Jan 28, 2002 | 39.01 | 40.29 | 38.50 | 40.00 | 196,800 | +1.00(+2.56%) |
| Jan 25, 2002 | 37.70 | 39.11 | 36.40 | 39.00 | 301,300 | +1.88(+5.06%) |
| Jan 24, 2002 | 35.40 | 37.25 | 35.40 | 37.12 | 610,000 | +2.12(+6.06%) |
| Jan 23, 2002 | 34.50 | 35.20 | 34.25 | 35.00 | 171,100 | +0.50(+1.45%) |
| Jan 22, 2002 | 34.95 | 35.10 | 34.40 | 34.50 | 92,900 | -0.20(-0.58%) |
| Jan 21, 2002 | 36.00 | 36.54 | 33.51 | 34.70 | 184,100 | +0.00(+0.00%) |
| Jan 18, 2002 | 36.00 | 36.54 | 33.51 | 34.70 | 183,500 | -1.38(-3.82%) |
| Jan 17, 2002 | 36.25 | 36.55 | 35.79 | 36.08 | 79,400 | -0.22(-0.61%) |
| Jan 16, 2002 | 36.65 | 37.00 | 36.15 | 36.30 | 69,000 | -0.30(-0.82%) |
| Jan 15, 2002 | 36.10 | 37.47 | 36.10 | 36.60 | 86,600 | +0.55(+1.53%) |
| Jan 14, 2002 | 36.80 | 36.80 | 35.50 | 36.05 | 165,500 | -0.90(-2.44%) |
| Jan 11, 2002 | 36.73 | 37.60 | 36.50 | 36.95 | 147,300 | +0.39(+1.07%) |
| Jan 10, 2002 | 36.25 | 36.75 | 35.80 | 36.56 | 139,600 | -0.31(-0.84%) |
