| 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 27, 2004 | 38.18 | 39.00 | 37.52 | 37.97 | 1,741,900 | +0.71(+1.91%) |
| Feb 26, 2004 | 37.62 | 41.75 | 34.07 | 37.26 | 17,129,100 | -1.24(-3.22%) |
| Feb 25, 2004 | 41.00 | 43.45 | 38.50 | 38.50 | 8,989,800 | -18.90(-32.93%) |
| Feb 24, 2004 | 57.75 | 58.20 | 56.75 | 57.40 | 342,100 | -0.47(-0.81%) |
| Feb 23, 2004 | 59.00 | 59.00 | 57.39 | 57.87 | 269,000 | -0.39(-0.67%) |
| Feb 20, 2004 | 58.61 | 58.88 | 57.00 | 58.26 | 327,700 | -0.55(-0.94%) |
| Feb 19, 2004 | 59.28 | 60.00 | 58.79 | 58.81 | 407,900 | -0.22(-0.37%) |
| Feb 18, 2004 | 59.29 | 59.43 | 58.70 | 59.03 | 250,800 | -0.18(-0.30%) |
| Feb 17, 2004 | 59.05 | 59.90 | 59.05 | 59.21 | 166,500 | -0.17(-0.29%) |
| Feb 13, 2004 | 60.20 | 60.20 | 59.14 | 59.38 | 300,100 | -0.08(-0.13%) |
| Feb 12, 2004 | 60.75 | 60.75 | 59.26 | 59.46 | 502,100 | +1.00(+1.71%) |
| Feb 11, 2004 | 58.00 | 58.46 | 56.93 | 58.46 | 318,600 | +0.63(+1.09%) |
| Feb 10, 2004 | 57.25 | 58.23 | 57.15 | 57.83 | 203,200 | +0.58(+1.01%) |
| Feb 09, 2004 | 56.76 | 58.27 | 56.76 | 57.25 | 373,000 | +0.93(+1.65%) |
| Feb 06, 2004 | 55.46 | 56.46 | 55.30 | 56.32 | 309,500 | +0.73(+1.31%) |
| Feb 05, 2004 | 56.05 | 56.30 | 55.23 | 55.59 | 282,300 | -0.76(-1.35%) |
| Feb 04, 2004 | 55.20 | 57.10 | 55.13 | 56.35 | 478,600 | +1.15(+2.08%) |
| Feb 03, 2004 | 55.92 | 55.92 | 54.80 | 55.20 | 343,700 | -0.72(-1.29%) |
| Feb 02, 2004 | 55.67 | 56.77 | 54.83 | 55.92 | 412,200 | +0.55(+0.99%) |
| Jan 30, 2004 | 54.64 | 55.42 | 54.07 | 55.37 | 227,400 | +0.73(+1.34%) |
| Jan 29, 2004 | 55.00 | 55.40 | 53.87 | 54.64 | 528,600 | -0.57(-1.03%) |
| Jan 28, 2004 | 56.10 | 56.10 | 54.84 | 55.21 | 579,100 | -0.89(-1.59%) |
| Jan 27, 2004 | 55.18 | 57.20 | 55.03 | 56.10 | 639,300 | +1.44(+2.63%) |
| Jan 26, 2004 | 53.95 | 54.71 | 53.75 | 54.66 | 281,200 | +0.91(+1.69%) |
| Jan 23, 2004 | 52.10 | 54.08 | 52.10 | 53.75 | 546,200 | +0.45(+0.84%) |
| Jan 22, 2004 | 53.40 | 53.90 | 51.70 | 53.30 | 1,255,000 | +1.40(+2.70%) |
| Jan 21, 2004 | 52.05 | 53.20 | 51.84 | 51.90 | 5,467,500 | +0.28(+0.54%) |
| Jan 20, 2004 | 51.05 | 52.12 | 51.03 | 51.62 | 334,100 | +0.42(+0.82%) |
| Jan 16, 2004 | 50.00 | 51.39 | 49.99 | 51.20 | 318,600 | +1.27(+2.54%) |
| Jan 15, 2004 | 49.90 | 50.12 | 49.32 | 49.93 | 155,400 | -0.07(-0.14%) |
| Jan 14, 2004 | 49.94 | 50.40 | 49.84 | 50.00 | 136,500 | +0.00(+0.00%) |
| Jan 13, 2004 | 51.24 | 51.34 | 48.87 | 50.00 | 309,400 | -0.75(-1.48%) |
| Jan 12, 2004 | 48.65 | 50.75 | 48.62 | 50.75 | 501,700 | +2.32(+4.79%) |
| Jan 09, 2004 | 47.86 | 49.02 | 47.67 | 48.43 | 243,000 | +0.82(+1.72%) |
| Jan 08, 2004 | 48.77 | 49.13 | 47.39 | 47.61 | 276,300 | -1.36(-2.78%) |
| Jan 07, 2004 | 49.06 | 49.06 | 48.20 | 48.97 | 268,900 | -0.11(-0.22%) |
| Jan 06, 2004 | 48.10 | 49.46 | 48.00 | 49.08 | 402,700 | +1.18(+2.46%) |
| Jan 05, 2004 | 47.34 | 48.35 | 47.34 | 47.90 | 375,700 | +0.56(+1.18%) |
| Jan 02, 2004 | 47.40 | 47.57 | 47.05 | 47.34 | 198,100 | +0.37(+0.79%) |
| Dec 31, 2003 | 46.80 | 47.50 | 46.80 | 46.97 | 324,900 | -0.02(-0.04%) |
| Dec 30, 2003 | 47.32 | 47.32 | 46.88 | 46.99 | 220,400 | -0.33(-0.70%) |
| Dec 29, 2003 | 46.90 | 47.31 | 46.90 | 47.32 | 252,400 | +0.27(+0.57%) |
| Dec 26, 2003 | 47.15 | 47.34 | 46.80 | 47.05 | 101,000 | -0.29(-0.61%) |
| Dec 24, 2003 | 46.40 | 47.57 | 46.36 | 47.34 | 105,100 | +0.69(+1.48%) |
| Dec 23, 2003 | 46.76 | 46.78 | 46.04 | 46.65 | 251,600 | -0.11(-0.24%) |
| Dec 22, 2003 | 46.40 | 47.08 | 45.80 | 46.76 | 286,900 | +0.36(+0.78%) |
| Dec 19, 2003 | 47.50 | 47.65 | 46.05 | 46.40 | 424,800 | -0.35(-0.75%) |
| Dec 18, 2003 | 46.80 | 46.99 | 46.00 | 46.75 | 294,600 | +0.21(+0.45%) |
| Dec 17, 2003 | 46.27 | 46.55 | 45.09 | 46.54 | 372,000 | +0.28(+0.61%) |
| Dec 16, 2003 | 46.20 | 46.81 | 46.20 | 46.26 | 247,600 | -0.10(-0.22%) |
| Dec 15, 2003 | 47.59 | 47.60 | 46.53 | 46.36 | 467,700 | -0.69(-1.47%) |
| Dec 12, 2003 | 47.20 | 47.48 | 46.83 | 47.05 | 254,100 | +0.07(+0.15%) |
| Dec 11, 2003 | 46.50 | 47.46 | 46.43 | 46.98 | 231,900 | +0.23(+0.49%) |
| Dec 10, 2003 | 46.42 | 47.40 | 45.95 | 46.75 | 520,800 | +0.43(+0.93%) |
| Dec 09, 2003 | 48.00 | 48.00 | 46.42 | 46.32 | 483,400 | -1.46(-3.06%) |
| Dec 08, 2003 | 45.88 | 48.24 | 45.88 | 47.78 | 644,700 | +1.78(+3.87%) |
| Dec 05, 2003 | 48.96 | 49.50 | 44.25 | 46.00 | 2,757,600 | -3.21(-6.52%) |
| Dec 04, 2003 | 52.72 | 53.25 | 45.41 | 49.21 | 2,793,400 | -2.88(-5.53%) |
| Dec 03, 2003 | 56.03 | 56.06 | 52.09 | 52.09 | 1,084,100 | -3.90(-6.97%) |
| Dec 02, 2003 | 55.99 | 56.25 | 55.99 | 55.99 | 263,400 | -0.01(-0.02%) |
