ITT EDUCATIONAL SERVICES (NY: ESI)
8.335 USD  -0.015 (-0.18%)
Streaming Delayed Price  /  Updated: 10:55 AM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 107.70 110.14 106.90 109.04 1,186,094 +1.84(+1.72%)
Feb 25, 2010 106.28 107.58 105.22 107.20 541,262 +0.28(+0.26%)
Feb 24, 2010 105.08 106.95 104.80 106.92 847,005 +2.21(+2.11%)
Feb 23, 2010 106.12 106.88 104.12 104.71 1,138,545 -1.79(-1.68%)
Feb 22, 2010 103.06 106.73 103.06 106.50 1,171,354 +3.19(+3.09%)
Feb 19, 2010 101.15 103.40 99.67 103.31 1,000,070 +0.31(+0.30%)
Feb 18, 2010 102.54 104.38 101.46 103.00 1,639,382 +0.70(+0.68%)
Feb 17, 2010 98.92 102.60 98.92 102.30 1,386,154 +3.68(+3.73%)
Feb 16, 2010 97.22 98.73 96.80 98.62 681,037 +1.84(+1.90%)
Feb 12, 2010 96.78 96.78 96.78 0 +1.83(+1.93%)
Feb 11, 2010 94.01 95.40 92.76 94.95 704,135 +0.70(+0.74%)
Feb 10, 2010 93.91 94.61 93.48 94.25 898,187 +0.13(+0.14%)
Feb 09, 2010 93.91 94.51 93.11 94.12 981,456 +0.73(+0.78%)
Feb 08, 2010 94.42 94.65 93.00 93.39 456,677 -0.72(-0.77%)
Feb 05, 2010 95.11 95.25 93.07 94.11 867,336 -1.00(-1.05%)
Feb 04, 2010 97.13 97.13 94.47 95.11 862,596 -3.55(-3.60%)
Feb 03, 2010 97.15 99.22 96.00 98.66 997,368 +1.85(+1.91%)
Feb 02, 2010 95.24 97.29 94.82 96.81 1,124,552 +1.81(+1.90%)
Feb 01, 2010 95.40 96.70 93.51 95.00 1,546,789 -1.87(-1.93%)
Jan 29, 2010 106.73 106.73 95.57 96.87 2,993,052 -9.64(-9.05%)
Jan 28, 2010 111.98 111.98 106.10 106.51 1,318,211 -6.90(-6.08%)
Jan 27, 2010 113.30 114.20 112.32 113.41 1,342,988 +2.12(+1.90%)
Jan 26, 2010 106.94 111.92 106.26 111.29 1,802,474 +4.05(+3.78%)
Jan 25, 2010 108.67 110.16 105.04 107.24 814,426 -1.07(-0.99%)
Jan 22, 2010 104.78 109.95 104.78 108.31 2,028,300 +4.31(+4.14%)
Jan 21, 2010 104.52 110.08 102.75 104.00 2,889,213 +6.09(+6.22%)
Jan 20, 2010 96.17 98.39 95.50 97.91 1,062,670 +1.75(+1.82%)
Jan 19, 2010 98.79 98.79 95.37 96.16 1,618,301 -3.80(-3.80%)
Jan 15, 2010 99.96 99.96 99.96 0 -2.00(-1.96%)
Jan 14, 2010 101.00 102.28 100.31 101.96 384,538 +0.70(+0.69%)
Jan 13, 2010 100.59 101.64 99.34 101.26 346,687 -0.27(-0.27%)
Jan 12, 2010 100.07 101.96 100.07 101.53 413,933 +0.04(+0.04%)
Jan 11, 2010 101.03 101.65 98.47 101.49 732,854 +1.42(+1.42%)
Jan 08, 2010 100.31 101.25 99.50 100.07 1,089,314 -2.40(-2.34%)
Jan 07, 2010 97.90 102.56 97.90 102.47 1,505,961 +4.57(+4.67%)
Jan 06, 2010 94.41 99.03 94.41 97.90 1,021,769 +3.72(+3.95%)
Jan 05, 2010 96.26 96.51 93.88 94.18 657,585 -2.06(-2.14%)
Jan 04, 2010 95.85 97.36 94.74 96.24 596,398 +0.28(+0.29%)
Dec 31, 2009 95.96 95.96 95.96 0 -0.49(-0.51%)
Dec 30, 2009 96.10 97.27 95.30 96.45 399,968 -0.17(-0.18%)
Dec 29, 2009 96.03 97.11 95.62 96.62 265,926 +0.32(+0.33%)
Dec 28, 2009 94.47 96.48 93.95 96.30 394,939 +2.37(+2.52%)
Dec 24, 2009 94.00 94.06 93.24 93.93 132,654 +0.16(+0.17%)
Dec 23, 2009 93.89 95.62 93.53 93.77 389,348 +0.22(+0.24%)
Dec 22, 2009 91.88 93.78 91.83 93.55 434,502 +1.57(+1.71%)
Dec 21, 2009 91.49 92.23 90.79 91.98 490,988 +1.31(+1.44%)
Dec 18, 2009 90.57 91.73 88.78 90.67 1,643,049 +0.14(+0.15%)
Dec 17, 2009 95.43 95.75 90.19 90.53 1,677,834 -6.12(-6.33%)
Dec 16, 2009 97.19 97.66 95.57 96.65 578,147 -0.31(-0.32%)
Dec 15, 2009 95.56 97.75 94.96 96.96 1,003,459 +0.68(+0.71%)
Dec 14, 2009 95.49 96.53 94.98 96.28 1,501,783 +5.34(+5.87%)
Dec 11, 2009 88.79 91.20 88.79 90.94 641,049 +2.42(+2.73%)
Dec 10, 2009 90.23 91.63 87.28 88.52 678,486 -1.19(-1.33%)
Dec 09, 2009 87.60 90.97 87.02 89.71 1,031,871 +2.34(+2.68%)
Dec 08, 2009 87.09 88.24 86.06 87.37 506,637 +1.02(+1.18%)
Dec 07, 2009 86.28 86.92 85.18 86.35 450,488 +0.47(+0.55%)
Dec 04, 2009 86.58 87.06 85.00 85.88 940,998 +0.50(+0.59%)
Dec 03, 2009 88.88 88.89 85.18 85.38 951,874 -2.87(-3.25%)
Dec 02, 2009 88.24 89.23 87.04 88.25 1,019,912 +0.83(+0.95%)
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