| 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, 2006 | 64.45 | 63.61 | 61.42 | 62.00 | 610,800 | -2.45(-3.80%) |
| Feb 27, 2006 | 63.97 | 64.45 | 63.97 | 64.45 | 283,600 | +0.47(+0.73%) |
| Feb 24, 2006 | 64.00 | 64.55 | 63.50 | 63.98 | 602,000 | -0.12(-0.19%) |
| Feb 23, 2006 | 64.14 | 64.50 | 63.83 | 64.10 | 409,000 | -0.04(-0.06%) |
| Feb 22, 2006 | 63.55 | 64.49 | 63.50 | 64.14 | 404,100 | +0.72(+1.14%) |
| Feb 21, 2006 | 63.35 | 63.74 | 63.18 | 63.42 | 503,000 | -0.09(-0.14%) |
| Feb 17, 2006 | 62.84 | 63.99 | 62.65 | 63.51 | 486,900 | +0.77(+1.23%) |
| Feb 16, 2006 | 62.15 | 62.75 | 62.14 | 62.74 | 459,700 | +0.75(+1.21%) |
| Feb 15, 2006 | 61.60 | 62.50 | 61.34 | 61.99 | 435,200 | +0.39(+0.63%) |
| Feb 14, 2006 | 62.68 | 62.68 | 61.38 | 61.60 | 680,600 | -1.07(-1.71%) |
| Feb 13, 2006 | 62.23 | 63.53 | 61.99 | 62.67 | 582,600 | +0.14(+0.22%) |
| Feb 10, 2006 | 63.00 | 63.20 | 60.79 | 62.53 | 738,000 | -0.70(-1.11%) |
| Feb 09, 2006 | 63.65 | 63.93 | 63.11 | 63.23 | 649,700 | -0.07(-0.11%) |
| Feb 08, 2006 | 63.03 | 63.67 | 62.90 | 63.30 | 471,300 | +0.26(+0.41%) |
| Feb 07, 2006 | 63.45 | 63.94 | 63.04 | 63.04 | 1,077,200 | +0.02(+0.03%) |
| Feb 06, 2006 | 62.85 | 63.15 | 62.30 | 63.02 | 919,900 | +1.17(+1.89%) |
| Feb 03, 2006 | 61.90 | 62.41 | 60.93 | 61.85 | 848,500 | +1.69(+2.81%) |
| Feb 02, 2006 | 58.40 | 60.57 | 58.40 | 60.16 | 581,300 | +2.30(+3.98%) |
| Feb 01, 2006 | 58.30 | 58.36 | 57.48 | 57.86 | 579,900 | -0.44(-0.75%) |
| Jan 31, 2006 | 58.85 | 59.55 | 58.11 | 58.30 | 517,100 | +0.65(+1.13%) |
| Jan 30, 2006 | 58.70 | 59.11 | 57.55 | 57.65 | 499,800 | -1.62(-2.73%) |
| Jan 27, 2006 | 60.80 | 61.25 | 59.27 | 59.27 | 497,500 | -1.33(-2.19%) |
| Jan 26, 2006 | 57.00 | 61.70 | 57.00 | 60.60 | 2,120,700 | +4.60(+8.21%) |
| Jan 25, 2006 | 57.31 | 57.46 | 55.70 | 56.00 | 465,200 | -1.30(-2.27%) |
| Jan 24, 2006 | 57.14 | 57.84 | 57.03 | 57.30 | 329,900 | +0.36(+0.63%) |
| Jan 23, 2006 | 56.83 | 57.67 | 56.03 | 56.94 | 299,800 | +0.12(+0.21%) |
| Jan 20, 2006 | 57.76 | 58.20 | 56.82 | 56.82 | 305,100 | -1.15(-1.98%) |
| Jan 19, 2006 | 57.20 | 58.60 | 57.11 | 57.97 | 408,500 | +1.34(+2.37%) |
| Jan 18, 2006 | 56.65 | 57.67 | 56.44 | 56.63 | 296,100 | -0.12(-0.21%) |
| Jan 17, 2006 | 57.25 | 57.25 | 56.49 | 56.75 | 304,300 | -0.53(-0.93%) |
| Jan 13, 2006 | 57.47 | 57.85 | 57.15 | 57.28 | 237,200 | +0.06(+0.10%) |
| Jan 12, 2006 | 57.80 | 57.97 | 57.11 | 57.22 | 219,800 | -0.95(-1.63%) |
| Jan 11, 2006 | 59.06 | 59.11 | 58.09 | 58.17 | 133,900 | -0.89(-1.51%) |
| Jan 10, 2006 | 58.47 | 59.40 | 58.47 | 59.06 | 228,900 | +0.61(+1.04%) |
| Jan 09, 2006 | 58.57 | 59.00 | 58.10 | 58.45 | 246,400 | -0.37(-0.63%) |
| Jan 06, 2006 | 58.80 | 59.15 | 58.15 | 58.82 | 163,500 | +0.27(+0.46%) |
| Jan 05, 2006 | 58.97 | 59.07 | 58.05 | 58.55 | 268,200 | -0.42(-0.71%) |
| Jan 04, 2006 | 59.64 | 59.65 | 58.73 | 58.97 | 279,200 | -0.67(-1.12%) |
| Jan 03, 2006 | 59.95 | 60.28 | 59.11 | 59.64 | 508,500 | +0.53(+0.90%) |
| Dec 30, 2005 | 58.75 | 59.55 | 58.40 | 59.11 | 226,800 | +0.26(+0.44%) |
| Dec 29, 2005 | 58.62 | 58.93 | 58.15 | 58.85 | 227,600 | +0.33(+0.56%) |
| Dec 28, 2005 | 58.29 | 58.81 | 57.67 | 58.52 | 262,000 | +0.23(+0.39%) |
| Dec 27, 2005 | 60.00 | 60.06 | 58.29 | 58.29 | 385,500 | -1.61(-2.69%) |
| Dec 23, 2005 | 60.70 | 60.70 | 59.54 | 59.90 | 202,100 | -0.80(-1.32%) |
| Dec 22, 2005 | 60.90 | 61.00 | 60.11 | 60.70 | 96,600 | -0.20(-0.33%) |
| Dec 21, 2005 | 60.74 | 61.25 | 60.41 | 60.90 | 151,400 | +0.19(+0.31%) |
| Dec 20, 2005 | 60.85 | 60.94 | 60.41 | 60.71 | 117,600 | -0.19(-0.31%) |
| Dec 19, 2005 | 60.68 | 61.08 | 60.53 | 60.90 | 228,900 | +0.07(+0.12%) |
| Dec 16, 2005 | 60.37 | 60.83 | 60.20 | 60.83 | 253,600 | +0.50(+0.83%) |
| Dec 15, 2005 | 60.27 | 61.21 | 59.78 | 60.33 | 129,800 | -0.34(-0.56%) |
| Dec 14, 2005 | 60.55 | 61.30 | 60.55 | 60.67 | 66,300 | +0.09(+0.15%) |
| Dec 13, 2005 | 60.55 | 60.74 | 60.05 | 60.58 | 116,400 | -0.09(-0.15%) |
| Dec 12, 2005 | 61.31 | 61.33 | 59.97 | 60.67 | 188,600 | -0.39(-0.64%) |
| Dec 09, 2005 | 61.28 | 61.44 | 60.54 | 61.06 | 232,600 | -0.20(-0.33%) |
| Dec 08, 2005 | 61.82 | 61.93 | 60.88 | 61.26 | 121,400 | -0.46(-0.75%) |
| Dec 07, 2005 | 61.89 | 62.03 | 61.33 | 61.72 | 150,500 | -0.11(-0.18%) |
| Dec 06, 2005 | 62.46 | 62.48 | 61.44 | 61.83 | 416,300 | -0.62(-0.99%) |
| Dec 05, 2005 | 61.85 | 62.64 | 61.60 | 62.45 | 613,000 | +0.74(+1.20%) |
| Dec 02, 2005 | 61.45 | 61.88 | 61.23 | 61.71 | 158,000 | -0.10(-0.16%) |
