ITT EDUCATIONAL SERVICES (NY: ESI)
8.940 USD  -0.150 (-1.65%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 28.40 28.63 27.82 28.00 312,100 -0.45(-1.58%)
Mar 28, 2003 28.65 28.95 28.40 28.45 205,000 -0.29(-1.01%)
Mar 27, 2003 28.71 29.05 28.19 28.74 355,600 +0.04(+0.14%)
Mar 26, 2003 28.85 29.15 28.42 28.70 275,600 -0.41(-1.41%)
Mar 25, 2003 28.63 29.50 28.10 29.11 463,100 +0.28(+0.97%)
Mar 24, 2003 29.12 29.12 28.27 28.83 572,500 -0.28(-0.96%)
Mar 21, 2003 28.00 30.00 27.95 29.11 1,290,800 +1.25(+4.49%)
Mar 20, 2003 27.00 27.86 26.66 27.86 466,000 +0.86(+3.19%)
Mar 19, 2003 27.05 27.05 26.61 27.00 246,500 -0.05(-0.18%)
Mar 18, 2003 26.75 27.05 26.19 27.05 472,000 +0.74(+2.81%)
Mar 17, 2003 25.67 26.39 25.52 26.31 326,200 +0.53(+2.06%)
Mar 14, 2003 25.95 25.95 25.48 25.78 356,600 -0.17(-0.66%)
Mar 13, 2003 24.45 25.95 24.45 25.95 523,700 +1.82(+7.54%)
Mar 12, 2003 23.91 24.21 23.47 24.13 476,900 +0.23(+0.96%)
Mar 11, 2003 24.86 24.86 23.75 23.90 833,200 -0.95(-3.82%)
Mar 10, 2003 25.93 25.94 24.78 24.85 558,400 -1.35(-5.15%)
Mar 07, 2003 25.85 26.38 25.65 26.20 332,400 +0.10(+0.38%)
Mar 06, 2003 26.10 26.18 25.85 26.10 296,900 -0.08(-0.31%)
Mar 05, 2003 25.90 26.35 25.80 26.18 179,900 +0.25(+0.96%)
Mar 04, 2003 25.95 26.24 25.60 25.93 344,800 -0.09(-0.35%)
Mar 03, 2003 27.00 27.30 26.00 26.02 310,200 -0.93(-3.45%)
Feb 28, 2003 26.50 27.05 26.50 26.95 441,000 +0.45(+1.70%)
Feb 27, 2003 26.19 26.50 26.11 26.50 308,200 +0.31(+1.18%)
Feb 26, 2003 26.38 26.41 25.91 26.19 306,700 -0.19(-0.72%)
Feb 25, 2003 25.77 26.38 25.48 26.38 553,500 +0.60(+2.33%)
Feb 24, 2003 26.58 26.58 25.71 25.78 491,900 -0.80(-3.01%)
Feb 21, 2003 26.40 26.64 26.00 26.58 245,800 +0.18(+0.68%)
Feb 20, 2003 26.15 26.60 25.99 26.40 331,200 +0.33(+1.27%)
Feb 19, 2003 26.80 26.95 25.60 26.07 434,200 -0.90(-3.34%)
Feb 18, 2003 26.50 27.10 26.31 26.97 383,100 +0.63(+2.39%)
Feb 14, 2003 25.82 26.34 25.60 26.34 411,500 +0.54(+2.09%)
Feb 13, 2003 25.70 25.94 25.52 25.80 434,300 +0.11(+0.43%)
Feb 12, 2003 26.13 26.30 25.68 25.69 443,600 -0.64(-2.43%)
Feb 11, 2003 26.90 26.94 26.25 26.33 504,900 -0.77(-2.84%)
Feb 10, 2003 26.95 27.25 26.72 27.10 488,800 +0.16(+0.59%)
Feb 07, 2003 27.55 27.85 26.91 26.94 454,400 -0.64(-2.32%)
Feb 06, 2003 27.53 27.70 27.10 27.58 410,100 -0.02(-0.07%)
Feb 05, 2003 27.75 27.85 27.23 27.60 726,400 -0.11(-0.40%)
Feb 04, 2003 27.70 27.95 27.50 27.71 639,700 +0.01(+0.04%)
Feb 03, 2003 28.00 28.00 27.50 27.70 666,800 -0.28(-1.00%)
Jan 31, 2003 27.10 28.00 27.10 27.98 1,539,300 +0.88(+3.25%)
Jan 30, 2003 26.35 27.16 26.25 27.10 947,900 +0.83(+3.16%)
Jan 29, 2003 25.76 26.27 25.27 26.27 1,053,600 +0.52(+2.02%)
Jan 28, 2003 26.00 26.00 25.75 25.75 424,600 -0.07(-0.27%)
Jan 27, 2003 25.62 26.00 25.50 25.82 448,700 +0.20(+0.78%)
Jan 24, 2003 25.60 26.75 25.26 25.62 1,137,600 +0.02(+0.08%)
Jan 23, 2003 24.05 26.01 23.90 25.60 1,881,500 +2.34(+10.06%)
Jan 22, 2003 23.60 23.60 23.19 23.26 443,100 -0.44(-1.86%)
Jan 21, 2003 23.90 23.99 23.70 23.70 284,300 -0.04(-0.17%)
Jan 17, 2003 23.78 23.87 23.40 23.74 237,600 -0.16(-0.67%)
Jan 16, 2003 23.65 24.00 23.64 23.90 162,700 +0.40(+1.70%)
Jan 15, 2003 24.00 24.07 23.50 23.50 302,300 -0.75(-3.09%)
Jan 14, 2003 24.70 24.70 24.00 24.25 172,700 -0.45(-1.82%)
Jan 13, 2003 24.71 24.83 24.13 24.70 290,300 +0.00(+0.00%)
Jan 10, 2003 24.60 24.88 24.31 24.70 218,300 +0.05(+0.20%)
Jan 09, 2003 24.34 24.80 24.11 24.65 265,600 +0.31(+1.27%)
Jan 08, 2003 24.40 24.55 23.92 24.34 353,700 -0.03(-0.12%)
Jan 07, 2003 24.80 24.90 24.02 24.37 222,400 -0.40(-1.61%)
Jan 06, 2003 24.00 25.09 23.99 24.77 381,700 +0.87(+3.64%)
Jan 03, 2003 24.00 24.21 23.50 23.90 254,400 -0.05(-0.21%)
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