ITT EDUCATIONAL SERVICES (NY: ESI)
8.890 USD  +0.070 (+0.79%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 57.76 58.10 54.89 55.22 1,778,294 -3.22(-5.51%)
Feb 28, 2008 58.17 59.15 56.87 58.44 3,838,959 +0.01(+0.02%)
Feb 27, 2008 53.50 58.64 53.40 58.43 4,356,642 +5.22(+9.81%)
Feb 26, 2008 53.77 53.94 50.76 53.21 5,863,803 -0.81(-1.50%)
Feb 25, 2008 57.67 59.32 53.40 54.02 5,195,585 -4.45(-7.61%)
Feb 22, 2008 58.68 61.16 56.64 58.47 3,168,632 -1.70(-2.83%)
Feb 21, 2008 67.81 67.81 57.66 60.17 7,585,650 -7.38(-10.93%)
Feb 20, 2008 66.24 68.39 65.12 67.55 2,163,908 +1.13(+1.70%)
Feb 19, 2008 71.00 71.23 66.04 66.42 3,170,136 -4.43(-6.25%)
Feb 18, 2008 69.58 71.49 68.97 70.85 0 +0.00(+0.00%)
Feb 15, 2008 69.58 71.49 68.97 70.85 2,283,748 +0.85(+1.21%)
Feb 14, 2008 76.29 76.32 67.87 70.00 5,308,812 -6.23(-8.17%)
Feb 13, 2008 83.60 84.25 76.23 76.23 1,838,937 -6.06(-7.36%)
Feb 12, 2008 84.57 85.62 81.82 82.29 1,695,755 -2.01(-2.38%)
Feb 11, 2008 83.20 84.99 82.85 84.30 623,100 +1.51(+1.82%)
Feb 08, 2008 81.26 83.71 80.91 82.79 953,725 +1.51(+1.86%)
Feb 07, 2008 81.05 82.70 80.75 81.28 1,035,754 -0.41(-0.50%)
Feb 06, 2008 86.42 87.20 81.69 81.69 952,685 -4.26(-4.96%)
Feb 05, 2008 85.44 88.61 85.44 85.95 931,285 -0.88(-1.01%)
Feb 04, 2008 91.50 92.11 86.83 86.83 1,523,855 -4.69(-5.12%)
Feb 01, 2008 91.69 92.38 89.01 91.52 1,120,298 -0.32(-0.35%)
Jan 31, 2008 88.39 93.25 87.61 91.84 1,980,919 +3.46(+3.91%)
Jan 30, 2008 87.32 89.40 86.77 88.38 921,096 +0.75(+0.86%)
Jan 29, 2008 85.76 88.27 83.46 87.63 1,247,883 +1.79(+2.09%)
Jan 28, 2008 81.80 86.94 80.26 85.84 1,791,407 +3.27(+3.96%)
Jan 25, 2008 87.20 87.20 81.13 82.57 1,910,313 -4.05(-4.68%)
Jan 24, 2008 75.04 88.60 74.26 86.62 4,552,145 +14.08(+19.41%)
Jan 23, 2008 69.56 73.93 68.36 72.54 1,916,598 +1.54(+2.17%)
Jan 22, 2008 80.79 80.79 65.50 71.00 3,968,965 -13.34(-15.82%)
Jan 21, 2008 85.25 86.61 83.01 84.34 0 +0.00(+0.00%)
Jan 18, 2008 85.25 86.61 83.01 84.34 955,421 +1.06(+1.27%)
Jan 17, 2008 85.19 86.79 82.93 83.28 673,695 -1.86(-2.18%)
Jan 16, 2008 83.71 86.49 82.45 85.14 767,816 +1.43(+1.71%)
Jan 15, 2008 80.85 84.77 79.16 83.71 1,118,550 +1.69(+2.06%)
Jan 14, 2008 81.10 82.52 80.53 82.02 737,600 +1.47(+1.82%)
Jan 11, 2008 82.60 84.29 80.32 80.55 688,000 -2.33(-2.81%)
Jan 10, 2008 82.86 83.74 81.00 82.88 477,190 -0.42(-0.50%)
Jan 09, 2008 81.80 83.43 79.41 83.30 1,138,729 +3.14(+3.92%)
Jan 08, 2008 84.14 84.87 80.16 80.16 1,058,917 -3.69(-4.40%)
Jan 07, 2008 84.36 84.74 82.21 83.85 976,170 -0.30(-0.36%)
Jan 04, 2008 84.59 85.78 83.44 84.15 975,350 -1.41(-1.65%)
Jan 03, 2008 85.84 88.96 85.27 85.56 1,380,836 -0.03(-0.04%)
Jan 02, 2008 84.77 88.45 84.77 85.59 1,287,495 +0.32(+0.38%)
Jan 01, 2008 84.22 86.10 83.76 85.27 0 +0.00(+0.00%)
Dec 31, 2007 84.22 86.10 83.76 85.27 523,680 -0.12(-0.14%)
Dec 28, 2007 84.95 87.53 84.95 85.39 495,610 -0.37(-0.43%)
Dec 27, 2007 89.73 89.89 85.64 85.76 518,000 -4.30(-4.77%)
Dec 26, 2007 90.00 90.61 89.15 90.06 335,200 -0.66(-0.73%)
Dec 24, 2007 89.39 91.49 89.39 90.72 89,774 +0.47(+0.52%)
Dec 21, 2007 91.70 92.76 90.00 90.25 965,134 -1.07(-1.17%)
Dec 20, 2007 91.97 92.35 90.68 91.32 401,100 +0.21(+0.23%)
Dec 19, 2007 93.75 94.30 89.78 91.11 1,120,422 -2.80(-2.98%)
Dec 18, 2007 91.59 95.00 90.86 93.91 798,610 +2.98(+3.28%)
Dec 17, 2007 97.18 97.64 90.85 90.93 1,426,218 -6.91(-7.06%)
Dec 14, 2007 101.23 101.60 97.35 97.84 827,900 -4.31(-4.22%)
Dec 13, 2007 98.88 103.90 98.88 102.15 794,100 +1.83(+1.82%)
Dec 12, 2007 106.97 107.81 96.80 100.32 1,533,424 -4.46(-4.26%)
Dec 11, 2007 112.08 113.73 104.37 104.78 1,255,135 -7.25(-6.47%)
Dec 10, 2007 107.15 115.66 106.24 112.03 1,362,103 +9.03(+8.77%)
Dec 07, 2007 105.24 105.50 100.61 103.00 1,239,217 -1.80(-1.72%)
Dec 06, 2007 112.49 113.07 103.69 104.80 1,146,655 -7.62(-6.78%)
Dec 05, 2007 117.08 117.08 111.69 112.42 705,043 -2.97(-2.57%)
Dec 04, 2007 113.01 115.97 112.66 115.39 496,700 +1.94(+1.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here