ITT EDUCATIONAL SERVICES (NY: ESI)
14.85 USD  -0.32 (-2.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.07 46.07 44.80 45.93 1,126,100 -0.06(-0.13%)
Mar 28, 2008 45.28 45.99 42.24 45.99 4,347,346 -1.31(-2.77%)
Mar 27, 2008 46.88 50.86 46.75 47.30 3,044,114 +0.34(+0.72%)
Mar 26, 2008 47.64 47.90 46.05 46.96 2,087,742 -0.97(-2.02%)
Mar 25, 2008 51.20 51.21 47.93 47.93 1,376,650 -3.51(-6.82%)
Mar 24, 2008 50.86 52.07 49.75 51.44 889,718 +0.70(+1.38%)
Mar 21, 2008 47.96 51.11 47.31 50.74 1,752,524 +0.00(+0.00%)
Mar 20, 2008 47.96 51.11 47.31 50.74 1,752,524 +1.74(+3.55%)
Mar 19, 2008 51.41 52.35 48.80 49.00 2,213,534 -2.67(-5.17%)
Mar 18, 2008 48.83 51.96 48.83 51.67 1,503,458 +3.54(+7.36%)
Mar 17, 2008 45.75 49.25 45.11 48.13 2,048,850 +0.43(+0.90%)
Mar 14, 2008 50.46 51.78 46.71 47.70 1,546,686 -2.86(-5.66%)
Mar 13, 2008 49.35 51.02 47.99 50.56 1,867,807 +0.70(+1.40%)
Mar 12, 2008 51.19 51.77 49.77 49.86 1,413,285 -1.28(-2.50%)
Mar 11, 2008 50.69 52.44 49.29 51.14 1,901,642 +1.47(+2.96%)
Mar 10, 2008 50.35 51.17 49.05 49.67 1,177,180 -0.71(-1.41%)
Mar 07, 2008 51.20 51.67 49.61 50.38 2,008,556 -0.96(-1.87%)
Mar 06, 2008 53.45 53.70 51.26 51.34 1,108,041 -2.29(-4.27%)
Mar 05, 2008 53.84 55.50 53.22 53.63 1,584,900 -0.56(-1.03%)
Mar 04, 2008 53.95 55.24 53.28 54.19 1,880,550 +0.09(+0.17%)
Mar 03, 2008 53.48 56.19 53.48 54.10 2,217,986 -1.12(-2.03%)
Feb 29, 2008 57.76 58.10 54.89 55.22 1,778,294 -3.22(-5.51%)
Feb 28, 2008 58.17 59.15 56.87 58.44 3,838,959 +0.01(+0.02%)
Feb 27, 2008 53.50 58.64 53.40 58.43 4,356,642 +5.22(+9.81%)
Feb 26, 2008 53.77 53.94 50.76 53.21 5,863,803 -0.81(-1.50%)
Feb 25, 2008 57.67 59.32 53.40 54.02 5,195,585 -4.45(-7.61%)
Feb 22, 2008 58.68 61.16 56.64 58.47 3,168,632 -1.70(-2.83%)
Feb 21, 2008 67.81 67.81 57.66 60.17 7,585,650 -7.38(-10.93%)
Feb 20, 2008 66.24 68.39 65.12 67.55 2,163,908 +1.13(+1.70%)
Feb 19, 2008 71.00 71.23 66.04 66.42 3,170,136 -4.43(-6.25%)
Feb 18, 2008 69.58 71.49 68.97 70.85 0 +0.00(+0.00%)
Feb 15, 2008 69.58 71.49 68.97 70.85 2,283,748 +0.85(+1.21%)
Feb 14, 2008 76.29 76.32 67.87 70.00 5,308,812 -6.23(-8.17%)
Feb 13, 2008 83.60 84.25 76.23 76.23 1,838,937 -6.06(-7.36%)
Feb 12, 2008 84.57 85.62 81.82 82.29 1,695,755 -2.01(-2.38%)
Feb 11, 2008 83.20 84.99 82.85 84.30 623,100 +1.51(+1.82%)
Feb 08, 2008 81.26 83.71 80.91 82.79 953,725 +1.51(+1.86%)
Feb 07, 2008 81.05 82.70 80.75 81.28 1,035,754 -0.41(-0.50%)
Feb 06, 2008 86.42 87.20 81.69 81.69 952,685 -4.26(-4.96%)
Feb 05, 2008 85.44 88.61 85.44 85.95 931,285 -0.88(-1.01%)
Feb 04, 2008 91.50 92.11 86.83 86.83 1,523,855 -4.69(-5.12%)
Feb 01, 2008 91.69 92.38 89.01 91.52 1,120,298 -0.32(-0.35%)
Jan 31, 2008 88.39 93.25 87.61 91.84 1,980,919 +3.46(+3.91%)
Jan 30, 2008 87.32 89.40 86.77 88.38 921,096 +0.75(+0.86%)
Jan 29, 2008 85.76 88.27 83.46 87.63 1,247,883 +1.79(+2.09%)
Jan 28, 2008 81.80 86.94 80.26 85.84 1,791,407 +3.27(+3.96%)
Jan 25, 2008 87.20 87.20 81.13 82.57 1,910,313 -4.05(-4.68%)
Jan 24, 2008 75.04 88.60 74.26 86.62 4,552,145 +14.08(+19.41%)
Jan 23, 2008 69.56 73.93 68.36 72.54 1,916,598 +1.54(+2.17%)
Jan 22, 2008 80.79 80.79 65.50 71.00 3,968,965 -13.34(-15.82%)
Jan 21, 2008 85.25 86.61 83.01 84.34 0 +0.00(+0.00%)
Jan 18, 2008 85.25 86.61 83.01 84.34 955,421 +1.06(+1.27%)
Jan 17, 2008 85.19 86.79 82.93 83.28 673,695 -1.86(-2.18%)
Jan 16, 2008 83.71 86.49 82.45 85.14 767,816 +1.43(+1.71%)
Jan 15, 2008 80.85 84.77 79.16 83.71 1,118,550 +1.69(+2.06%)
Jan 14, 2008 81.10 82.52 80.53 82.02 737,600 +1.47(+1.82%)
Jan 11, 2008 82.60 84.29 80.32 80.55 688,000 -2.33(-2.81%)
Jan 10, 2008 82.86 83.74 81.00 82.88 477,190 -0.42(-0.50%)
Jan 09, 2008 81.80 83.43 79.41 83.30 1,138,729 +3.14(+3.92%)
Jan 08, 2008 84.14 84.87 80.16 80.16 1,058,917 -3.69(-4.40%)
Jan 07, 2008 84.36 84.74 82.21 83.85 976,170 -0.30(-0.36%)
Jan 04, 2008 84.59 85.78 83.44 84.15 975,350 -1.41(-1.65%)
Jan 03, 2008 85.84 88.96 85.27 85.56 1,380,836 -0.03(-0.04%)
Jan 02, 2008 84.77 88.45 84.77 85.59 1,287,495 +0.32(+0.38%)
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