| 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, 2013 | 14.52 | 14.73 | 13.71 | 13.78 | 714,067 | -0.66(-4.57%) |
| Feb 27, 2013 | 14.67 | 15.24 | 14.36 | 14.44 | 709,685 | -0.11(-0.76%) |
| Feb 26, 2013 | 15.54 | 15.94 | 14.36 | 14.55 | 997,720 | -0.98(-6.31%) |
| Feb 25, 2013 | 18.59 | 18.59 | 15.47 | 15.53 | 1,744,581 | -3.10(-16.64%) |
| Feb 22, 2013 | 18.58 | 19.02 | 18.50 | 18.63 | 495,808 | +0.12(+0.65%) |
| Feb 21, 2013 | 18.95 | 18.95 | 18.27 | 18.51 | 405,510 | -0.27(-1.44%) |
| Feb 20, 2013 | 19.11 | 19.18 | 18.47 | 18.78 | 603,179 | -0.32(-1.68%) |
| Feb 19, 2013 | 18.29 | 19.49 | 18.27 | 19.10 | 957,834 | +0.76(+4.14%) |
| Feb 15, 2013 | 18.29 | 18.45 | 18.10 | 18.34 | 534,920 | +0.04(+0.22%) |
| Feb 14, 2013 | 18.04 | 18.69 | 18.04 | 18.30 | 745,438 | +0.05(+0.27%) |
| Feb 13, 2013 | 18.13 | 18.42 | 17.69 | 18.25 | 898,354 | +0.11(+0.61%) |
| Feb 12, 2013 | 17.59 | 18.25 | 17.32 | 18.14 | 750,752 | +0.56(+3.19%) |
| Feb 11, 2013 | 17.08 | 17.99 | 17.02 | 17.58 | 440,074 | +0.48(+2.81%) |
| Feb 08, 2013 | 17.80 | 17.80 | 16.96 | 17.10 | 498,606 | -0.71(-3.99%) |
| Feb 07, 2013 | 17.51 | 18.76 | 17.51 | 17.81 | 1,152,318 | +0.99(+5.89%) |
| Feb 06, 2013 | 16.17 | 16.89 | 16.10 | 16.82 | 385,959 | +0.39(+2.37%) |
| Feb 04, 2013 | 16.19 | 16.82 | 16.12 | 16.43 | 457,879 | +0.15(+0.92%) |
