ITT EDUCATIONAL SERVICES (NY: ESI)
8.910 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 109.01 115.21 105.74 113.50 0 +2.81(+2.54%)
Feb 26, 2009 115.13 118.61 103.51 110.69 4,151,151 -6.60(-5.63%)
Feb 25, 2009 113.18 118.81 112.80 117.29 2,058,960 +4.04(+3.57%)
Feb 24, 2009 121.05 121.91 110.00 113.25 3,017,246 -2.76(-2.38%)
Feb 23, 2009 117.63 118.08 112.35 116.01 1,889,560 -1.54(-1.31%)
Feb 21, 2009 107.64 117.89 104.00 117.55 0 +0.00(+0.00%)
Feb 20, 2009 107.64 117.89 104.00 117.55 0 +11.39(+10.73%)
Feb 19, 2009 125.39 126.50 103.68 106.16 5,582,645 -18.17(-14.61%)
Feb 18, 2009 125.30 127.10 124.11 124.33 968,846 -1.04(-0.83%)
Feb 17, 2009 121.95 126.63 120.31 125.37 1,166,199 +0.37(+0.30%)
Feb 14, 2009 123.50 126.45 121.95 125.00 0 +0.00(+0.00%)
Feb 13, 2009 123.50 126.45 121.95 125.00 0 +1.94(+1.58%)
Feb 12, 2009 114.67 124.32 114.40 123.06 2,669,108 -5.94(-4.60%)
Feb 11, 2009 127.03 130.60 125.85 129.00 1,102,780 +2.46(+1.94%)
Feb 10, 2009 129.95 130.86 125.18 126.54 1,181,887 -4.52(-3.45%)
Feb 09, 2009 128.29 131.40 128.29 131.06 752,220 +2.19(+1.70%)
Feb 06, 2009 128.01 129.37 124.97 128.87 0 +0.78(+0.61%)
Feb 05, 2009 125.55 129.24 125.15 128.09 1,050,341 +1.53(+1.21%)
Feb 04, 2009 133.67 133.67 125.11 126.56 1,502,095 -6.65(-4.99%)
Feb 03, 2009 130.30 133.75 127.71 133.21 1,743,905 +3.78(+2.92%)
Feb 02, 2009 123.99 131.49 122.00 129.43 2,344,973 +6.92(+5.65%)
Jan 30, 2009 123.35 126.00 121.85 122.51 0 -1.19(-0.96%)
Jan 29, 2009 120.91 126.22 120.52 123.70 1,229,701 +2.14(+1.76%)
Jan 28, 2009 118.47 122.11 117.21 121.56 1,112,177 +2.20(+1.84%)
Jan 27, 2009 119.07 122.25 110.46 119.36 3,023,129 +2.34(+2.00%)
Jan 26, 2009 124.63 124.63 108.80 117.02 4,886,677 -9.19(-7.28%)
Jan 24, 2009 123.01 127.26 122.60 126.21 0 +0.00(+0.00%)
Jan 23, 2009 123.01 127.26 122.60 126.21 0 +0.05(+0.04%)
Jan 22, 2009 122.90 130.76 120.72 126.16 5,292,004 +11.61(+10.14%)
Jan 21, 2009 112.65 115.62 107.37 114.55 2,739,929 +3.41(+3.07%)
Jan 20, 2009 114.62 115.88 110.84 111.14 2,239,787 -3.63(-3.16%)
Jan 16, 2009 112.71 116.04 109.69 114.77 0 +2.96(+2.65%)
Jan 15, 2009 96.91 112.75 96.10 111.81 5,485,497 +14.93(+15.41%)
Jan 14, 2009 93.88 99.31 93.74 96.88 1,413,449 +0.88(+0.92%)
Jan 13, 2009 99.08 100.78 95.04 96.00 2,513,996 -3.22(-3.25%)
Jan 12, 2009 98.26 100.31 98.05 99.22 863,555 +1.09(+1.11%)
Jan 10, 2009 100.67 104.90 97.77 98.13 0 +0.00(+0.00%)
Jan 09, 2009 100.67 104.90 97.77 98.13 3,421,510 +1.26(+1.30%)
Jan 08, 2009 91.25 97.08 91.25 96.87 1,457,015 +4.90(+5.33%)
Jan 07, 2009 88.49 92.62 88.30 91.97 1,190,335 +2.87(+3.22%)
Jan 06, 2009 92.40 93.00 88.56 89.10 1,221,648 -3.18(-3.45%)
Jan 05, 2009 93.66 93.67 90.87 92.28 1,131,933 -2.01(-2.13%)
Jan 02, 2009 95.42 96.48 94.28 94.29 0 -0.69(-0.73%)
Jan 01, 2009 94.47 96.56 94.01 94.98 0 +0.00(+0.00%)
Dec 31, 2008 94.47 96.56 94.01 94.98 857,827 +1.18(+1.26%)
Dec 30, 2008 92.35 94.88 92.07 93.80 663,583 +2.35(+2.57%)
Dec 29, 2008 90.70 93.01 90.36 91.45 708,045 +0.75(+0.83%)
Dec 26, 2008 89.66 90.97 89.07 90.70 0 +1.00(+1.11%)
Dec 24, 2008 89.63 90.82 88.30 89.70 175,548 +0.41(+0.46%)
Dec 23, 2008 87.83 90.33 87.38 89.29 654,061 +1.61(+1.84%)
Dec 22, 2008 86.70 88.16 85.36 87.68 627,340 +1.15(+1.33%)
Dec 20, 2008 89.05 91.08 86.17 86.53 0 +0.00(+0.00%)
Dec 19, 2008 89.05 91.08 86.17 86.53 902,097 -1.49(-1.69%)
Dec 18, 2008 87.52 89.05 86.59 88.02 754,812 +1.22(+1.41%)
Dec 17, 2008 84.50 87.48 83.73 86.80 895,906 +0.82(+0.95%)
Dec 16, 2008 81.30 86.09 81.30 85.98 882,741 +5.15(+6.37%)
Dec 15, 2008 82.34 83.85 80.03 80.83 850,781 -1.20(-1.46%)
Dec 13, 2008 82.17 84.12 80.73 82.03 0 +0.00(+0.00%)
Dec 12, 2008 82.17 84.12 80.73 82.03 0 -2.32(-2.75%)
Dec 11, 2008 88.56 88.56 83.24 84.35 936,638 -4.17(-4.71%)
Dec 10, 2008 86.30 88.84 85.42 88.52 713,235 +2.99(+3.50%)
Dec 09, 2008 87.35 90.34 85.14 85.53 831,975 -2.53(-2.87%)
Dec 08, 2008 91.57 92.30 87.43 88.06 1,515,180 -1.94(-2.16%)
Dec 06, 2008 89.93 91.76 86.72 90.00 0 +0.00(+0.00%)
Dec 05, 2008 89.93 91.76 86.72 90.00 0 +0.60(+0.67%)
Dec 04, 2008 90.06 91.87 87.91 89.40 950,950 -2.05(-2.24%)
Dec 03, 2008 89.06 92.40 88.06 91.45 657,182 +1.06(+1.17%)
Dec 02, 2008 85.87 92.49 85.34 90.39 1,262,141 +5.53(+6.52%)
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