| ITT Educational Services, Inc. | (NY: ESI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 47.70 | 48.91 | 47.39 | 48.69 | 415,600 | +0.87(+1.82%) |
| Feb 25, 2005 | 48.05 | 48.30 | 47.70 | 47.82 | 236,100 | -0.35(-0.73%) |
| Feb 24, 2005 | 47.86 | 48.40 | 46.90 | 48.17 | 328,200 | +0.06(+0.12%) |
| Feb 23, 2005 | 47.75 | 48.50 | 47.75 | 48.11 | 152,100 | +0.46(+0.97%) |
| Feb 22, 2005 | 48.30 | 48.90 | 47.49 | 47.65 | 201,600 | -0.65(-1.35%) |
| Feb 18, 2005 | 48.75 | 49.02 | 47.91 | 48.30 | 142,600 | -0.38(-0.78%) |
| Feb 17, 2005 | 49.00 | 49.40 | 48.44 | 48.68 | 201,200 | -0.20(-0.41%) |
| Feb 16, 2005 | 48.96 | 49.15 | 48.66 | 48.88 | 212,500 | -0.58(-1.17%) |
| Feb 15, 2005 | 49.70 | 49.96 | 49.01 | 49.46 | 194,500 | -0.34(-0.68%) |
| Feb 14, 2005 | 50.50 | 51.26 | 49.66 | 49.80 | 249,000 | -1.10(-2.16%) |
| Feb 11, 2005 | 48.80 | 51.03 | 48.80 | 50.90 | 276,300 | +2.04(+4.18%) |
| Feb 10, 2005 | 49.40 | 49.58 | 48.52 | 48.86 | 133,400 | -0.44(-0.89%) |
| Feb 09, 2005 | 50.45 | 50.89 | 49.14 | 49.30 | 240,700 | -1.34(-2.65%) |
| Feb 08, 2005 | 50.51 | 51.25 | 50.29 | 50.64 | 213,500 | +0.13(+0.26%) |
| Feb 07, 2005 | 50.55 | 51.25 | 50.25 | 50.51 | 292,900 | +0.01(+0.02%) |
| Feb 04, 2005 | 50.30 | 50.99 | 50.10 | 50.50 | 338,800 | +0.09(+0.18%) |
| Feb 03, 2005 | 49.55 | 50.68 | 49.55 | 50.41 | 586,600 | +0.61(+1.22%) |
| Feb 02, 2005 | 49.65 | 50.00 | 49.23 | 49.80 | 283,900 | +0.06(+0.12%) |
| Feb 01, 2005 | 49.24 | 49.91 | 49.10 | 49.74 | 406,600 | +0.62(+1.26%) |
| Jan 31, 2005 | 46.72 | 49.61 | 46.71 | 49.12 | 672,700 | +2.40(+5.14%) |
| Jan 28, 2005 | 47.45 | 47.66 | 46.59 | 46.72 | 632,400 | -0.73(-1.54%) |
| Jan 27, 2005 | 46.30 | 47.70 | 46.04 | 47.45 | 511,000 | +1.60(+3.49%) |
| Jan 26, 2005 | 45.75 | 46.25 | 45.60 | 45.85 | 219,300 | +0.16(+0.35%) |
| Jan 25, 2005 | 45.64 | 45.90 | 45.53 | 45.69 | 244,400 | +0.06(+0.13%) |
| Jan 24, 2005 | 45.50 | 46.65 | 45.50 | 45.63 | 603,300 | +0.62(+1.38%) |
| Jan 21, 2005 | 45.80 | 45.80 | 44.85 | 45.01 | 440,800 | -0.64(-1.40%) |
| Jan 20, 2005 | 45.95 | 46.30 | 45.55 | 45.65 | 221,000 | -0.36(-0.78%) |
| Jan 19, 2005 | 46.77 | 46.79 | 45.91 | 46.01 | 320,700 | -0.91(-1.94%) |
| Jan 18, 2005 | 46.10 | 47.14 | 45.93 | 46.92 | 320,000 | +0.82(+1.78%) |
| Jan 14, 2005 | 45.70 | 46.16 | 45.50 | 46.10 | 309,600 | +0.59(+1.30%) |
| Jan 13, 2005 | 46.25 | 46.25 | 45.45 | 45.51 | 360,400 | -0.68(-1.47%) |
| Jan 12, 2005 | 46.20 | 46.74 | 45.91 | 46.19 | 319,200 | -0.03(-0.06%) |
| Jan 11, 2005 | 46.46 | 46.64 | 46.03 | 46.22 | 262,300 | -0.24(-0.52%) |
| Jan 10, 2005 | 46.00 | 46.80 | 45.90 | 46.46 | 359,200 | +0.46(+1.00%) |
| Jan 07, 2005 | 46.00 | 46.24 | 45.72 | 46.00 | 354,000 | +0.24(+0.52%) |
| Jan 06, 2005 | 45.80 | 46.19 | 45.68 | 45.76 | 388,500 | +0.15(+0.33%) |
| Jan 05, 2005 | 46.05 | 46.05 | 45.31 | 45.61 | 424,100 | -0.40(-0.87%) |
| Jan 04, 2005 | 46.85 | 46.90 | 45.98 | 46.01 | 873,000 | -0.78(-1.67%) |
| Jan 03, 2005 | 47.50 | 47.85 | 46.68 | 46.79 | 823,400 | -0.76(-1.60%) |
| Dec 31, 2004 | 47.30 | 47.88 | 47.13 | 47.55 | 328,500 | +0.16(+0.34%) |
| Dec 30, 2004 | 47.24 | 47.51 | 47.16 | 47.39 | 372,200 | +0.15(+0.32%) |
| Dec 29, 2004 | 47.45 | 47.60 | 47.19 | 47.24 | 312,300 | -0.21(-0.44%) |
| Dec 28, 2004 | 47.20 | 47.65 | 46.86 | 47.45 | 432,800 | +0.25(+0.53%) |
| Dec 27, 2004 | 48.48 | 48.48 | 47.13 | 47.20 | 403,000 | -1.03(-2.14%) |
| Dec 23, 2004 | 48.15 | 48.64 | 47.95 | 48.23 | 279,600 | -0.37(-0.76%) |
| Dec 22, 2004 | 47.94 | 48.77 | 47.94 | 48.60 | 386,700 | +0.41(+0.85%) |
| Dec 21, 2004 | 47.70 | 48.50 | 47.54 | 48.19 | 428,900 | +0.74(+1.56%) |
| Dec 20, 2004 | 47.95 | 48.05 | 47.25 | 47.45 | 1,032,200 | -0.80(-1.66%) |
| Dec 17, 2004 | 49.50 | 49.72 | 48.20 | 48.25 | 805,300 | -1.69(-3.38%) |
| Dec 16, 2004 | 49.80 | 50.15 | 49.36 | 49.94 | 741,300 | -0.46(-0.91%) |
| Dec 15, 2004 | 49.85 | 50.60 | 49.85 | 50.40 | 489,800 | +0.37(+0.74%) |
| Dec 14, 2004 | 49.40 | 50.42 | 49.40 | 50.03 | 947,500 | +1.00(+2.04%) |
| Dec 13, 2004 | 49.01 | 49.30 | 48.63 | 49.03 | 422,100 | +0.03(+0.06%) |
| Dec 10, 2004 | 48.90 | 49.45 | 48.60 | 49.00 | 519,700 | -0.14(-0.28%) |
| Dec 09, 2004 | 49.17 | 49.53 | 48.94 | 49.14 | 531,700 | -0.08(-0.16%) |
| Dec 08, 2004 | 48.95 | 49.32 | 48.85 | 49.22 | 415,300 | +0.37(+0.76%) |
| Dec 07, 2004 | 48.90 | 49.15 | 48.60 | 48.85 | 511,900 | -0.16(-0.33%) |
| Dec 06, 2004 | 48.90 | 49.63 | 48.66 | 49.01 | 456,200 | +0.31(+0.64%) |
| Dec 03, 2004 | 48.78 | 48.95 | 48.53 | 48.70 | 356,700 | -0.33(-0.67%) |
| Dec 02, 2004 | 49.25 | 49.72 | 48.54 | 49.03 | 481,900 | -0.12(-0.24%) |
