ITT EDUCATIONAL SERVICES (NY: ESI)
9.300 USD  -1.450 (-13.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.85 31.36 30.70 31.20 973,600 +0.50(+1.63%)
Mar 30, 2004 31.00 31.48 30.58 30.70 1,057,400 -0.18(-0.58%)
Mar 29, 2004 30.15 30.96 29.90 30.88 1,319,200 +0.88(+2.93%)
Mar 26, 2004 30.15 30.50 29.80 30.00 749,100 +0.00(+0.00%)
Mar 25, 2004 29.01 30.21 28.96 30.00 964,100 +0.99(+3.41%)
Mar 24, 2004 28.38 29.20 28.38 29.01 850,600 +0.40(+1.40%)
Mar 23, 2004 28.53 28.83 27.83 28.61 636,600 +0.13(+0.46%)
Mar 22, 2004 28.89 28.99 28.15 28.48 753,000 -0.51(-1.76%)
Mar 19, 2004 29.33 29.55 28.64 28.99 551,800 -0.45(-1.53%)
Mar 18, 2004 29.96 29.96 29.04 29.44 797,700 -0.56(-1.87%)
Mar 17, 2004 28.82 30.55 28.82 30.00 1,624,300 +1.25(+4.35%)
Mar 16, 2004 28.70 29.30 28.55 28.75 1,470,600 +0.46(+1.63%)
Mar 15, 2004 28.63 29.30 28.22 28.29 2,559,000 -0.41(-1.43%)
Mar 12, 2004 29.25 29.60 28.38 28.70 2,409,000 -0.13(-0.45%)
Mar 11, 2004 30.50 30.73 28.83 28.83 1,884,000 -1.62(-5.32%)
Mar 10, 2004 32.68 33.09 30.31 30.45 1,923,800 -2.20(-6.74%)
Mar 09, 2004 35.12 35.12 32.30 32.65 2,588,800 -2.22(-6.37%)
Mar 08, 2004 34.84 35.50 34.76 34.87 650,800 -0.03(-0.09%)
Mar 05, 2004 35.00 35.65 34.60 34.90 675,000 -0.15(-0.43%)
Mar 04, 2004 35.20 36.35 35.00 35.05 1,251,300 +0.17(+0.49%)
Mar 03, 2004 36.50 36.93 34.54 34.88 3,319,100 -1.64(-4.49%)
Mar 02, 2004 37.16 37.79 36.06 36.52 1,674,600 -1.19(-3.16%)
Mar 01, 2004 38.22 38.70 37.60 37.71 1,576,500 -0.26(-0.68%)
Feb 27, 2004 38.18 39.00 37.52 37.97 1,741,900 +0.71(+1.91%)
Feb 26, 2004 37.62 41.75 34.07 37.26 17,129,100 -1.24(-3.22%)
Feb 25, 2004 41.00 43.45 38.50 38.50 8,989,800 -18.90(-32.93%)
Feb 24, 2004 57.75 58.20 56.75 57.40 342,100 -0.47(-0.81%)
Feb 23, 2004 59.00 59.00 57.39 57.87 269,000 -0.39(-0.67%)
Feb 20, 2004 58.61 58.88 57.00 58.26 327,700 -0.55(-0.94%)
Feb 19, 2004 59.28 60.00 58.79 58.81 407,900 -0.22(-0.37%)
Feb 18, 2004 59.29 59.43 58.70 59.03 250,800 -0.18(-0.30%)
Feb 17, 2004 59.05 59.90 59.05 59.21 166,500 -0.17(-0.29%)
Feb 13, 2004 60.20 60.20 59.14 59.38 300,100 -0.08(-0.13%)
Feb 12, 2004 60.75 60.75 59.26 59.46 502,100 +1.00(+1.71%)
Feb 11, 2004 58.00 58.46 56.93 58.46 318,600 +0.63(+1.09%)
Feb 10, 2004 57.25 58.23 57.15 57.83 203,200 +0.58(+1.01%)
Feb 09, 2004 56.76 58.27 56.76 57.25 373,000 +0.93(+1.65%)
Feb 06, 2004 55.46 56.46 55.30 56.32 309,500 +0.73(+1.31%)
Feb 05, 2004 56.05 56.30 55.23 55.59 282,300 -0.76(-1.35%)
Feb 04, 2004 55.20 57.10 55.13 56.35 478,600 +1.15(+2.08%)
Feb 03, 2004 55.92 55.92 54.80 55.20 343,700 -0.72(-1.29%)
Feb 02, 2004 55.67 56.77 54.83 55.92 412,200 +0.55(+0.99%)
Jan 30, 2004 54.64 55.42 54.07 55.37 227,400 +0.73(+1.34%)
Jan 29, 2004 55.00 55.40 53.87 54.64 528,600 -0.57(-1.03%)
Jan 28, 2004 56.10 56.10 54.84 55.21 579,100 -0.89(-1.59%)
Jan 27, 2004 55.18 57.20 55.03 56.10 639,300 +1.44(+2.63%)
Jan 26, 2004 53.95 54.71 53.75 54.66 281,200 +0.91(+1.69%)
Jan 23, 2004 52.10 54.08 52.10 53.75 546,200 +0.45(+0.84%)
Jan 22, 2004 53.40 53.90 51.70 53.30 1,255,000 +1.40(+2.70%)
Jan 21, 2004 52.05 53.20 51.84 51.90 5,467,500 +0.28(+0.54%)
Jan 20, 2004 51.05 52.12 51.03 51.62 334,100 +0.42(+0.82%)
Jan 16, 2004 50.00 51.39 49.99 51.20 318,600 +1.27(+2.54%)
Jan 15, 2004 49.90 50.12 49.32 49.93 155,400 -0.07(-0.14%)
Jan 14, 2004 49.94 50.40 49.84 50.00 136,500 +0.00(+0.00%)
Jan 13, 2004 51.24 51.34 48.87 50.00 309,400 -0.75(-1.48%)
Jan 12, 2004 48.65 50.75 48.62 50.75 501,700 +2.32(+4.79%)
Jan 09, 2004 47.86 49.02 47.67 48.43 243,000 +0.82(+1.72%)
Jan 08, 2004 48.77 49.13 47.39 47.61 276,300 -1.36(-2.78%)
Jan 07, 2004 49.06 49.06 48.20 48.97 268,900 -0.11(-0.22%)
Jan 06, 2004 48.10 49.46 48.00 49.08 402,700 +1.18(+2.46%)
Jan 05, 2004 47.34 48.35 47.34 47.90 375,700 +0.56(+1.18%)
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