ITT EDUCATIONAL SERVICES (NY: ESI)
10.75 USD  -1.93 (-15.22%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 82.17 82.90 81.27 81.49 494,400 -2.09(-2.50%)
Mar 29, 2007 83.70 84.38 83.37 83.58 545,662 +0.30(+0.36%)
Mar 28, 2007 82.45 83.97 82.45 83.28 263,600 +0.59(+0.71%)
Mar 27, 2007 82.55 82.96 82.53 82.69 531,485 -0.11(-0.13%)
Mar 26, 2007 82.80 82.97 82.11 82.80 185,500 +0.03(+0.04%)
Mar 23, 2007 82.90 83.19 82.68 82.77 328,700 -0.13(-0.16%)
Mar 22, 2007 82.36 83.28 82.36 82.90 543,682 +0.77(+0.94%)
Mar 21, 2007 81.39 82.41 80.59 82.13 205,700 +0.52(+0.64%)
Mar 20, 2007 81.30 81.62 81.02 81.61 132,000 +0.51(+0.63%)
Mar 19, 2007 80.50 81.18 80.50 81.10 240,529 +1.09(+1.36%)
Mar 16, 2007 79.54 80.64 79.33 80.01 189,000 +0.57(+0.72%)
Mar 15, 2007 79.60 80.10 79.35 79.44 174,600 -0.21(-0.26%)
Mar 14, 2007 79.00 79.91 78.81 79.65 405,500 +0.84(+1.07%)
Mar 13, 2007 79.56 79.37 78.58 78.81 290,600 -0.75(-0.94%)
Mar 12, 2007 79.48 79.93 79.18 79.56 222,400 +0.12(+0.15%)
Mar 09, 2007 79.85 79.99 79.30 79.44 137,000 -0.06(-0.08%)
Mar 08, 2007 79.00 80.25 79.00 79.50 199,700 +0.13(+0.16%)
Mar 07, 2007 79.95 79.95 79.05 79.37 197,500 -0.81(-1.01%)
Mar 06, 2007 79.25 80.72 79.20 80.18 389,100 +1.09(+1.38%)
Mar 05, 2007 79.00 79.63 78.67 79.09 267,700 -0.16(-0.20%)
Mar 02, 2007 79.80 80.28 79.03 79.25 365,500 -0.55(-0.69%)
Mar 01, 2007 79.58 80.39 77.55 79.80 302,417 -0.18(-0.23%)
Feb 28, 2007 79.24 80.44 77.72 79.98 335,100 +0.74(+0.93%)
Feb 27, 2007 80.30 80.61 77.91 79.24 350,700 -1.75(-2.16%)
Feb 26, 2007 81.98 82.00 80.53 80.99 436,500 -1.23(-1.50%)
Feb 23, 2007 82.40 82.52 82.05 82.22 295,800 -0.28(-0.34%)
Feb 22, 2007 82.50 83.08 82.19 82.50 330,800 -0.16(-0.19%)
Feb 21, 2007 82.18 83.41 82.18 82.66 294,000 +0.28(+0.34%)
Feb 20, 2007 81.78 82.59 81.37 82.38 272,600 +0.38(+0.46%)
Feb 16, 2007 81.24 82.12 80.84 82.00 197,200 +0.43(+0.53%)
Feb 15, 2007 80.73 81.91 80.67 81.57 397,100 +0.84(+1.04%)
Feb 14, 2007 80.46 81.10 80.46 80.73 343,001 +0.38(+0.47%)
Feb 13, 2007 81.00 81.40 80.11 80.35 372,321 -0.46(-0.57%)
Feb 12, 2007 79.24 80.98 78.64 80.81 405,824 +1.57(+1.98%)
Feb 09, 2007 80.40 81.25 79.01 79.24 363,800 -1.32(-1.64%)
Feb 08, 2007 80.30 80.70 79.82 80.56 426,200 +0.22(+0.27%)
Feb 07, 2007 80.60 80.68 79.73 80.34 433,100 +0.17(+0.21%)
Feb 06, 2007 78.90 80.56 78.90 80.17 399,600 +1.37(+1.74%)
Feb 05, 2007 79.50 79.50 78.63 78.80 364,400 -0.89(-1.12%)
Feb 02, 2007 79.00 80.21 78.94 79.69 886,400 +1.25(+1.59%)
Feb 01, 2007 78.00 79.15 77.97 78.44 518,800 +0.84(+1.08%)
Jan 31, 2007 76.01 77.98 75.82 77.60 487,100 +1.55(+2.04%)
Jan 30, 2007 76.56 76.56 75.59 76.05 416,600 -0.50(-0.65%)
Jan 29, 2007 76.25 77.12 76.02 76.55 720,100 +0.73(+0.96%)
Jan 26, 2007 76.01 76.01 74.96 75.82 351,700 -0.19(-0.25%)
Jan 25, 2007 73.75 76.75 73.45 76.01 1,358,700 +5.43(+7.69%)
Jan 24, 2007 70.11 71.05 70.11 70.58 176,400 +0.47(+0.67%)
Jan 23, 2007 69.95 70.54 69.90 70.11 199,700 +0.03(+0.04%)
Jan 22, 2007 69.25 70.38 69.25 70.08 214,900 +0.59(+0.85%)
Jan 19, 2007 69.83 70.11 69.44 69.49 286,300 -0.65(-0.93%)
Jan 18, 2007 69.98 70.51 69.65 70.14 285,400 +0.09(+0.13%)
Jan 17, 2007 70.03 70.59 69.56 70.05 240,200 -0.18(-0.26%)
Jan 16, 2007 71.00 71.10 69.99 70.23 273,600 -0.69(-0.97%)
Jan 12, 2007 70.67 71.29 70.48 70.92 264,600 +0.32(+0.45%)
Jan 11, 2007 69.55 70.63 69.48 70.60 325,900 +1.20(+1.73%)
Jan 10, 2007 68.65 69.57 68.23 69.40 149,600 +0.53(+0.77%)
Jan 09, 2007 68.90 69.27 68.02 68.87 295,800 -0.11(-0.16%)
Jan 08, 2007 68.61 69.28 67.29 68.98 409,500 +0.32(+0.47%)
Jan 05, 2007 68.20 68.79 67.76 68.66 388,600 +0.42(+0.62%)
Jan 04, 2007 68.32 68.62 67.79 68.24 301,300 -0.13(-0.19%)
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