ITT EDUCATIONAL SERVICES (NY: ESI)
8.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
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%)
Feb 01, 2013 16.84 17.73 16.25 16.28 1,035,208 -0.56(-3.33%)
Jan 31, 2013 15.90 16.90 15.90 16.84 977,794 +0.89(+5.58%)
Jan 30, 2013 16.64 16.68 15.86 15.95 492,053 -0.70(-4.20%)
Jan 29, 2013 16.83 16.87 16.44 16.65 576,620 -0.22(-1.30%)
Jan 28, 2013 16.42 16.99 15.85 16.87 887,693 +0.71(+4.39%)
Jan 25, 2013 16.87 17.12 15.15 16.16 2,052,736 -0.70(-4.15%)
Jan 24, 2013 12.42 17.17 11.69 16.86 5,205,007 +2.54(+17.74%)
Jan 23, 2013 14.38 14.50 13.90 14.32 1,175,330 -0.10(-0.69%)
Jan 22, 2013 14.59 14.67 14.32 14.42 453,584 -0.05(-0.35%)
Jan 18, 2013 14.43 14.60 14.33 14.47 500,784 +0.04(+0.28%)
Jan 17, 2013 14.57 14.64 14.30 14.43 405,702 -0.04(-0.28%)
Jan 16, 2013 14.80 14.80 14.36 14.47 358,495 -0.27(-1.83%)
Jan 15, 2013 14.45 14.85 14.22 14.74 562,067 +0.36(+2.50%)
Jan 14, 2013 14.53 14.79 14.13 14.38 705,636 -0.11(-0.76%)
Jan 12, 2013 14.59 14.91 14.45 14.49 866,524 +0.00(+0.00%)
Jan 11, 2013 14.59 14.91 14.45 14.49 866,524 +0.04(+0.28%)
Jan 10, 2013 14.55 14.65 14.25 14.45 747,895 +0.00(+0.00%)
Jan 09, 2013 14.76 14.90 14.34 14.45 1,806,074 -0.74(-4.87%)
Jan 08, 2013 15.50 15.95 15.00 15.19 2,195,147 -0.38(-2.44%)
Jan 07, 2013 17.96 17.97 14.91 15.57 5,576,602 -3.72(-19.28%)
Jan 04, 2013 18.85 19.45 18.66 19.29 771,661 +0.60(+3.21%)
Jan 03, 2013 17.79 18.92 17.59 18.69 1,187,449 +0.99(+5.59%)
Jan 02, 2013 17.65 17.95 17.32 17.70 935,433 +0.38(+2.19%)
Dec 31, 2012 17.42 17.62 16.77 17.32 837,743 -0.13(-0.74%)
Dec 28, 2012 17.12 17.63 16.87 17.45 430,080 +0.28(+1.63%)
Dec 27, 2012 17.35 17.55 17.08 17.17 391,586 -0.05(-0.29%)
Dec 26, 2012 17.20 17.76 17.11 17.22 496,015 +0.16(+0.94%)
Dec 24, 2012 17.30 17.77 17.03 17.06 281,170 -0.21(-1.22%)
Dec 21, 2012 17.89 18.08 17.16 17.27 1,162,884 -1.05(-5.73%)
Dec 20, 2012 19.44 19.63 18.17 18.32 867,376 -1.13(-5.81%)
Dec 19, 2012 20.16 20.38 19.42 19.45 1,047,748 -0.60(-2.99%)
Dec 18, 2012 19.14 20.10 19.14 20.05 731,239 +0.93(+4.86%)
Dec 17, 2012 19.42 19.60 19.08 19.12 651,734 -0.25(-1.29%)
Dec 14, 2012 19.56 20.16 19.32 19.37 449,207 -0.22(-1.12%)
Dec 13, 2012 19.41 19.93 19.25 19.59 378,407 +0.16(+0.82%)
Dec 12, 2012 19.12 19.88 19.03 19.43 407,330 +0.40(+2.10%)
Dec 11, 2012 19.04 19.50 18.86 19.03 606,735 +0.02(+0.11%)
Dec 10, 2012 18.90 19.34 18.85 19.01 313,421 +0.03(+0.16%)
Dec 07, 2012 18.84 19.52 18.61 18.98 707,920 +0.17(+0.90%)
Dec 06, 2012 19.12 19.20 18.73 18.81 596,900 -0.40(-2.08%)
Dec 05, 2012 18.23 19.71 18.10 19.21 997,182 +0.98(+5.38%)
Dec 04, 2012 17.10 18.45 17.07 18.23 519,016 +0.10(+0.55%)
Nov 30, 2012 18.22 18.57 17.74 18.13 499,015 -0.07(-0.38%)
Nov 29, 2012 17.13 18.35 17.11 18.20 432,808 +1.08(+6.31%)
Nov 28, 2012 17.18 17.33 16.80 17.12 290,498 -0.26(-1.50%)
Nov 27, 2012 16.87 17.50 16.80 17.38 419,073 +0.48(+2.84%)
Nov 26, 2012 16.94 17.54 16.73 16.90 495,345 -0.10(-0.59%)
Nov 24, 2012 16.86 17.17 16.80 17.00 115,332 +0.00(+0.00%)
Nov 23, 2012 16.86 17.17 16.80 17.00 115,332 +0.24(+1.43%)
Nov 21, 2012 16.56 17.04 16.52 16.76 232,370 +0.24(+1.45%)
Nov 20, 2012 17.21 17.24 16.37 16.52 443,366 -0.76(-4.40%)
Nov 19, 2012 17.60 17.80 17.11 17.28 402,026 -0.11(-0.63%)
Nov 16, 2012 17.30 17.51 16.50 17.39 674,943 +0.09(+0.52%)
Nov 15, 2012 16.86 17.45 16.55 17.30 627,608 +0.42(+2.49%)
Nov 14, 2012 16.64 17.13 16.44 16.88 654,218 +0.22(+1.32%)
Nov 13, 2012 17.55 17.89 16.53 16.66 634,070 -1.02(-5.77%)
Nov 12, 2012 17.44 17.87 17.17 17.68 380,948 +0.19(+1.09%)
Nov 09, 2012 18.00 18.22 17.31 17.49 698,182 -0.72(-3.95%)
Nov 08, 2012 19.40 19.73 18.20 18.21 513,410 -1.29(-6.62%)
Nov 07, 2012 20.21 20.74 18.13 19.50 847,424 -1.36(-6.52%)
Nov 06, 2012 19.40 21.10 19.17 20.86 957,771 +1.47(+7.58%)
Nov 05, 2012 20.19 20.40 19.14 19.39 502,522 -0.81(-4.01%)
Nov 02, 2012 21.25 21.36 20.12 20.20 664,997 -0.96(-4.54%)
Nov 01, 2012 21.56 21.74 21.04 21.16 546,294 -0.33(-1.54%)
Oct 31, 2012 21.35 22.02 21.25 21.49 764,917 +0.00(+0.00%)
Oct 26, 2012 21.49 21.49 21.49 0 -1.20(-5.29%)
Oct 25, 2012 26.04 27.30 21.82 22.69 2,864,866 -2.42(-9.64%)
Oct 24, 2012 26.40 26.40 24.95 25.11 464,310 -1.18(-4.49%)
Oct 23, 2012 26.14 26.50 25.56 26.29 225,312 +0.23(+0.88%)
Oct 19, 2012 27.28 27.28 25.42 26.06 435,434 -1.22(-4.47%)
Oct 18, 2012 27.67 27.74 27.17 27.28 362,656 -0.48(-1.73%)
Oct 17, 2012 28.63 29.00 27.20 27.76 801,511 -1.88(-6.34%)
Oct 16, 2012 29.68 30.33 29.32 29.64 203,874 -0.06(-0.20%)
Oct 15, 2012 30.33 30.91 29.61 29.70 232,897 -0.80(-2.62%)
Oct 12, 2012 31.58 31.96 30.12 30.50 457,369 -1.09(-3.45%)
Oct 11, 2012 30.68 31.95 30.44 31.59 363,997 +1.15(+3.78%)
Oct 10, 2012 30.81 31.31 30.03 30.44 194,800 -0.40(-1.30%)
Oct 09, 2012 31.45 31.68 30.50 30.84 602,737 -0.51(-1.63%)
Oct 08, 2012 30.80 31.47 30.75 31.35 246,378 +0.56(+1.82%)
Oct 06, 2012 30.18 31.07 30.18 30.79 367,529 +0.00(+0.00%)
Oct 05, 2012 30.18 31.07 30.18 30.79 367,529 +0.66(+2.19%)
Oct 04, 2012 29.47 30.14 28.85 30.13 413,348 +0.73(+2.48%)
Oct 03, 2012 31.78 31.92 28.97 29.40 641,292 -2.36(-7.43%)
Oct 02, 2012 31.51 31.92 31.51 31.76 302,899 -0.04(-0.13%)
Oct 01, 2012 32.47 33.17 31.60 31.80 422,820 -0.43(-1.33%)
Sep 28, 2012 32.44 32.64 32.02 32.23 298,525 -0.06(-0.19%)
Sep 27, 2012 33.54 33.73 32.25 32.29 280,483 -0.93(-2.80%)
Sep 26, 2012 33.54 33.88 32.64 33.22 380,295 -0.15(-0.45%)
Sep 25, 2012 35.99 36.28 32.76 33.37 967,145 -2.63(-7.31%)
Sep 24, 2012 36.30 37.06 35.69 36.00 464,235 -0.58(-1.59%)
Sep 21, 2012 38.71 38.87 36.34 36.58 968,393 -1.77(-4.62%)
Sep 20, 2012 39.13 39.31 38.08 38.35 256,758 -1.00(-2.54%)
Sep 19, 2012 39.72 39.81 39.25 39.35 219,071 -0.42(-1.06%)
Sep 18, 2012 38.65 39.88 38.42 39.77 230,628 +1.09(+2.82%)
Sep 17, 2012 39.83 40.15 37.88 38.68 353,361 -1.30(-3.25%)
Sep 14, 2012 39.14 40.15 38.74 39.98 453,340 +0.91(+2.33%)
Sep 13, 2012 38.79 39.58 37.94 39.07 361,733 +0.03(+0.08%)
Sep 12, 2012 38.05 39.39 37.99 39.04 450,187 +1.01(+2.66%)
Sep 11, 2012 35.69 38.04 35.50 38.03 312,047 +2.28(+6.38%)
Sep 10, 2012 36.27 36.65 35.74 35.75 264,756 -0.63(-1.73%)
Sep 07, 2012 35.53 36.50 35.26 36.38 307,385 +0.51(+1.42%)
Sep 06, 2012 34.00 36.17 34.00 35.87 382,461 +1.99(+5.87%)
Sep 05, 2012 32.25 33.99 31.64 33.88 481,065 +1.65(+5.12%)
Sep 04, 2012 32.00 32.47 31.57 32.23 372,526 +0.22(+0.69%)
Aug 31, 2012 31.09 32.13 31.01 32.01 376,776 +1.11(+3.59%)
Aug 30, 2012 30.66 31.12 30.37 30.90 314,121 +0.09(+0.29%)
Aug 29, 2012 31.07 31.46 30.50 30.81 470,507 -0.35(-1.12%)
Aug 27, 2012 31.41 31.57 31.01 31.16 468,421 -0.25(-0.80%)
Aug 24, 2012 32.10 32.25 31.25 31.41 582,563 -0.71(-2.21%)
Aug 23, 2012 32.87 32.91 31.57 32.12 275,494 -0.41(-1.26%)
Aug 22, 2012 33.06 33.32 32.35 32.53 407,117 -0.60(-1.81%)
Aug 21, 2012 32.54 33.60 32.11 33.13 422,746 +0.67(+2.06%)
Aug 20, 2012 32.12 32.56 31.60 32.46 377,047 +0.24(+0.74%)
Aug 17, 2012 32.03 32.56 31.60 32.22 291,699 +0.19(+0.59%)
Aug 16, 2012 32.36 32.73 31.60 32.03 208,019 -0.28(-0.87%)
Aug 15, 2012 32.29 32.57 31.44 32.31 316,806 -0.13(-0.40%)
Aug 14, 2012 34.01 34.05 32.26 32.44 360,011 -1.37(-4.05%)
Aug 13, 2012 33.74 33.89 33.09 33.81 329,448 -0.01(-0.03%)
Aug 11, 2012 33.50 33.98 33.44 33.82 344,147 +0.00(+0.00%)
Aug 10, 2012 33.50 33.98 33.44 33.82 344,147 -0.16(-0.47%)
Aug 09, 2012 33.87 34.16 33.15 33.98 514,489 +0.01(+0.03%)
Aug 08, 2012 33.60 34.24 33.53 33.97 482,827 +0.38(+1.13%)
Aug 07, 2012 33.99 34.37 33.59 33.59 455,259 +0.17(+0.51%)
Aug 06, 2012 33.59 34.47 32.97 33.42 388,655 -0.38(-1.12%)
Aug 03, 2012 34.56 35.15 33.54 33.80 490,521 +0.01(+0.03%)
Aug 02, 2012 35.31 36.06 32.46 33.79 747,310 -1.99(-5.56%)
Aug 01, 2012 38.90 35.78 35.78 35.78 554,819 -3.04(-7.83%)
Jul 31, 2012 39.91 40.60 37.93 38.82 800,319 -1.17(-2.93%)
Jul 30, 2012 43.25 43.45 39.73 39.99 514,709 -3.44(-7.92%)
Jul 27, 2012 43.07 44.33 42.93 43.43 636,100 +0.65(+1.52%)
Jul 26, 2012 46.79 46.80 39.52 42.78 1,874,942 -7.65(-15.17%)
Jul 25, 2012 53.53 53.90 49.91 50.43 749,537 -2.96(-5.54%)
Jul 24, 2012 52.98 54.52 52.24 53.39 730,532 -3.96(-6.90%)
Jul 23, 2012 56.84 57.65 56.55 57.35 361,197 -0.13(-0.23%)
Jul 20, 2012 57.45 58.52 57.42 57.48 300,776 -0.32(-0.55%)
Jul 19, 2012 56.74 59.00 56.55 57.80 375,669 +1.17(+2.07%)
Jul 18, 2012 56.26 57.59 56.26 56.63 306,670 +0.19(+0.34%)
Jul 17, 2012 56.12 57.33 55.38 56.44 511,675 -0.23(-0.41%)
Jul 16, 2012 56.01 57.30 55.08 56.67 751,250 +0.82(+1.47%)
Jul 14, 2012 57.13 57.73 55.19 55.85 330,776 +0.00(+0.00%)
Jul 13, 2012 57.13 57.73 55.19 55.85 330,776 -1.30(-2.27%)
Jul 12, 2012 58.42 58.59 56.44 57.15 442,171 -1.68(-2.86%)
Jul 11, 2012 59.91 60.00 58.75 58.83 275,423 -1.07(-1.79%)
Jul 10, 2012 61.35 61.36 59.08 59.90 244,248 -1.26(-2.06%)
Jul 09, 2012 61.99 62.09 60.50 61.16 175,766 -1.08(-1.74%)
Jul 06, 2012 62.54 62.77 61.26 62.24 127,865 -0.79(-1.25%)
Jul 05, 2012 63.20 63.25 62.37 63.03 140,955 -0.34(-0.54%)
Jul 03, 2012 61.88 63.55 61.71 63.37 105,940 +1.39(+2.24%)
Jul 02, 2012 65.36 65.85 61.37 61.98 353,460 +1.14(+1.87%)
Jun 30, 2012 60.10 61.15 59.86 60.84 200,078 +0.09(+0.15%)
Jun 29, 2012 60.10 61.15 59.86 60.75 271,652 +1.58(+2.67%)
Jun 28, 2012 58.87 59.76 58.02 59.17 182,706 -0.24(-0.40%)
Jun 27, 2012 58.29 59.80 57.99 59.41 366,642 +1.27(+2.18%)
Jun 26, 2012 59.48 61.47 57.86 58.14 584,505 +0.10(+0.17%)
Jun 25, 2012 55.50 58.14 55.05 58.04 356,214 +2.51(+4.52%)
Jun 22, 2012 55.80 55.86 54.91 55.53 310,107 +0.05(+0.09%)
Jun 21, 2012 57.02 57.19 55.25 55.48 258,883 -1.35(-2.38%)
Jun 20, 2012 56.32 56.96 55.80 56.83 244,459 +0.51(+0.91%)
Jun 19, 2012 55.01 57.12 54.45 56.32 271,393 +1.71(+3.13%)
Jun 18, 2012 53.89 54.95 53.75 54.61 252,862 +0.48(+0.89%)
Jun 15, 2012 53.93 54.83 53.70 54.13 493,216 +0.41(+0.76%)
Jun 14, 2012 53.93 54.21 53.60 53.72 383,357 -0.17(-0.32%)
Jun 13, 2012 54.30 54.51 53.67 53.89 456,446 -0.59(-1.08%)
Jun 12, 2012 55.05 55.19 54.05 54.48 439,407 -0.37(-0.67%)
Jun 11, 2012 55.14 55.40 54.44 54.85 220,179 +0.12(+0.22%)
Jun 08, 2012 54.26 55.18 54.01 54.73 165,472 +0.02(+0.04%)
Jun 07, 2012 56.62 56.64 54.64 54.71 191,227 -1.44(-2.56%)
Jun 06, 2012 55.38 56.78 55.38 56.15 119,227 +1.13(+2.05%)
Jun 05, 2012 54.76 55.65 54.57 55.02 211,139 -0.01(-0.02%)
Jun 04, 2012 56.16 56.16 53.93 55.03 209,451 -1.04(-1.85%)
Jun 02, 2012 55.83 56.67 55.60 56.07 224,469 +0.00(+0.00%)
Jun 01, 2012 55.83 56.67 55.60 56.07 224,469 -0.83(-1.46%)
May 31, 2012 56.78 58.44 55.30 56.90 305,381 +0.02(+0.04%)
May 30, 2012 57.91 57.91 56.06 56.88 160,990 -1.51(-2.59%)
May 29, 2012 59.13 59.99 57.23 58.39 187,579 +0.49(+0.85%)
May 25, 2012 56.40 58.10 56.33 57.90 200,153 +1.52(+2.70%)
May 24, 2012 58.10 58.55 55.75 56.38 311,124 -1.73(-2.98%)
May 23, 2012 57.71 58.22 56.81 58.11 265,718 +0.01(+0.02%)
May 22, 2012 60.17 61.22 57.58 58.10 542,177 -1.94(-3.23%)
May 21, 2012 60.60 60.73 59.88 60.04 432,353 -0.57(-0.94%)
May 18, 2012 61.61 61.66 60.40 60.61 371,848 -1.01(-1.64%)
May 17, 2012 62.29 62.58 61.38 61.62 458,034 -0.93(-1.49%)
May 16, 2012 61.45 63.21 61.02 62.55 212,897 +1.35(+2.21%)
May 15, 2012 61.11 61.69 60.11 61.20 326,044 +0.00(+0.00%)
May 14, 2012 61.78 62.38 61.02 61.20 403,183 -0.98(-1.58%)
May 11, 2012 61.88 62.65 61.03 62.18 401,980 -0.09(-0.14%)
May 10, 2012 62.50 62.90 61.96 62.27 160,970 +0.24(+0.39%)
May 09, 2012 61.28 62.76 60.81 62.03 535,290 +0.08(+0.13%)
May 08, 2012 62.00 62.39 61.22 61.95 373,543 -0.47(-0.75%)
May 07, 2012 62.41 63.50 60.11 62.42 445,746 -0.49(-0.78%)
May 04, 2012 62.75 64.08 61.99 62.91 208,679 -0.09(-0.14%)
May 03, 2012 66.03 66.15 61.55 63.00 520,282 -3.44(-5.18%)
May 02, 2012 66.23 67.95 64.43 66.44 274,150 +0.45(+0.68%)
May 01, 2012 65.53 66.68 64.58 65.99 405,764 -0.03(-0.05%)
Apr 30, 2012 65.80 66.62 64.65 66.02 357,932 +0.43(+0.66%)
Apr 27, 2012 67.55 67.55 64.34 65.59 591,117 -0.96(-1.44%)
Apr 26, 2012 63.31 67.19 60.99 66.55 875,646 +4.14(+6.63%)
Apr 25, 2012 61.37 63.12 60.99 62.41 377,759 +1.62(+2.66%)
Apr 24, 2012 60.78 61.85 60.24 60.79 461,211 +0.00(+0.00%)
Apr 23, 2012 59.77 61.07 59.03 60.79 452,181 +1.16(+1.95%)
Apr 20, 2012 59.72 60.97 58.86 59.63 398,016 +0.19(+0.32%)
Apr 19, 2012 59.98 60.64 58.96 59.44 364,393 -0.58(-0.97%)
Apr 18, 2012 60.80 61.30 59.30 60.02 400,175 -1.18(-1.93%)
Apr 17, 2012 62.41 62.72 61.08 61.20 272,132 -0.53(-0.86%)
Apr 16, 2012 63.00 63.84 60.69 61.73 350,496 -0.93(-1.48%)
Apr 13, 2012 65.22 65.86 62.53 62.66 221,838 -2.73(-4.17%)
Apr 12, 2012 63.62 65.94 63.62 65.39 220,687 +1.84(+2.90%)
Apr 11, 2012 63.85 65.39 63.06 63.55 370,758 +0.48(+0.76%)
Apr 10, 2012 64.27 65.08 62.30 63.07 378,778 -1.49(-2.31%)
Apr 09, 2012 65.01 67.08 63.45 64.56 335,348 -1.48(-2.24%)
Apr 05, 2012 64.73 68.28 64.53 66.04 348,143 +0.90(+1.38%)
Apr 04, 2012 67.67 68.68 64.78 65.14 611,541 -3.26(-4.77%)
Apr 03, 2012 68.78 70.92 68.00 68.40 533,947 -0.43(-0.62%)
Apr 02, 2012 65.18 69.08 65.14 68.83 464,152 +2.69(+4.07%)
Mar 30, 2012 66.63 67.67 65.89 66.14 486,349 +0.36(+0.55%)
Mar 29, 2012 63.57 66.65 63.55 65.78 364,277 +1.58(+2.46%)
Mar 28, 2012 65.67 66.07 63.46 64.20 395,831 -1.58(-2.40%)
Mar 27, 2012 67.48 67.94 64.35 65.78 744,693 -2.08(-3.07%)
Mar 26, 2012 67.03 68.59 66.21 67.86 441,826 +2.34(+3.57%)
Mar 23, 2012 66.67 67.34 64.80 65.52 386,044 -0.91(-1.37%)
Mar 22, 2012 65.87 67.19 65.87 66.43 292,447 +0.08(+0.12%)
Mar 21, 2012 66.62 67.56 65.83 66.35 361,034 -0.02(-0.03%)
Mar 20, 2012 66.37 67.14 64.68 66.37 474,364 +1.69(+2.61%)
Mar 19, 2012 65.84 66.72 64.17 64.68 395,627 -0.31(-0.48%)
Mar 16, 2012 64.86 67.04 64.69 64.99 308,777 +0.16(+0.25%)
Mar 15, 2012 63.21 65.01 62.83 64.83 224,829 +1.52(+2.40%)
Mar 14, 2012 63.33 64.34 62.60 63.31 252,604 -0.26(-0.41%)
Mar 13, 2012 63.04 63.99 62.62 63.57 254,198 +1.03(+1.65%)
Mar 12, 2012 63.76 65.61 62.11 62.54 938,930 -1.40(-2.19%)
Mar 09, 2012 63.23 64.26 62.72 63.94 320,898 +0.71(+1.12%)
Mar 08, 2012 63.51 63.54 62.48 63.23 406,464 -0.13(-0.21%)
Mar 07, 2012 63.10 63.90 62.92 63.36 431,133 +0.31(+0.49%)
Mar 06, 2012 64.69 64.73 62.71 63.05 414,254 -2.13(-3.27%)
Mar 05, 2012 65.00 66.24 64.56 65.18 465,299 -0.76(-1.15%)
Mar 02, 2012 69.70 70.81 65.88 65.94 759,230 -3.76(-5.39%)
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