ITT EDUCATIONAL SERVICES (NY: ESI)
4.950 USD  -2.700 (-35.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 113.82 114.50 112.35 112.48 515,875 -1.69(-1.48%)
Mar 30, 2010 113.40 114.23 111.93 114.17 526,802 +1.02(+0.90%)
Mar 29, 2010 114.00 115.19 112.31 113.15 512,307 +0.09(+0.08%)
Mar 26, 2010 113.83 115.27 112.54 113.06 539,409 -0.38(-0.33%)
Mar 25, 2010 113.98 114.22 112.88 113.44 486,656 -0.12(-0.11%)
Mar 24, 2010 115.50 115.73 112.67 113.56 581,916 -1.99(-1.72%)
Mar 23, 2010 115.48 115.90 114.69 115.55 396,138 +0.33(+0.29%)
Mar 22, 2010 114.02 116.26 113.96 115.22 509,714 +1.13(+0.99%)
Mar 19, 2010 116.58 117.29 113.77 114.09 983,155 -2.22(-1.91%)
Mar 18, 2010 115.03 118.35 114.86 116.31 1,005,493 +1.52(+1.32%)
Mar 17, 2010 114.47 115.90 113.17 114.79 707,088 +0.27(+0.24%)
Mar 16, 2010 109.74 115.09 109.74 114.52 978,609 +4.63(+4.21%)
Mar 15, 2010 108.59 110.13 108.54 109.89 478,876 -0.49(-0.44%)
Mar 12, 2010 109.67 110.49 108.60 110.38 317,060 +0.87(+0.79%)
Mar 11, 2010 109.49 109.59 108.26 109.51 400,506 +0.02(+0.02%)
Mar 10, 2010 108.37 109.71 108.12 109.49 507,607 +1.31(+1.21%)
Mar 09, 2010 109.37 110.04 107.89 108.18 722,545 -1.07(-0.98%)
Mar 08, 2010 108.38 109.63 106.58 109.25 1,167,852 -1.67(-1.51%)
Mar 05, 2010 109.98 111.92 109.98 110.92 656,170 +1.12(+1.02%)
Mar 04, 2010 109.78 111.08 109.14 109.80 549,956 +0.02(+0.02%)
Mar 03, 2010 107.21 111.22 106.89 109.78 1,199,603 +2.89(+2.70%)
Mar 02, 2010 107.75 108.88 105.96 106.89 929,527 -0.48(-0.45%)
Mar 01, 2010 109.43 109.43 106.83 107.37 1,020,028 -1.67(-1.53%)
Feb 26, 2010 107.70 110.14 106.90 109.04 1,186,094 +1.84(+1.72%)
Feb 25, 2010 106.28 107.58 105.22 107.20 541,262 +0.28(+0.26%)
Feb 24, 2010 105.08 106.95 104.80 106.92 847,005 +2.21(+2.11%)
Feb 23, 2010 106.12 106.88 104.12 104.71 1,138,545 -1.79(-1.68%)
Feb 22, 2010 103.06 106.73 103.06 106.50 1,171,354 +3.19(+3.09%)
Feb 19, 2010 101.15 103.40 99.67 103.31 1,000,070 +0.31(+0.30%)
Feb 18, 2010 102.54 104.38 101.46 103.00 1,639,382 +0.70(+0.68%)
Feb 17, 2010 98.92 102.60 98.92 102.30 1,386,154 +3.68(+3.73%)
Feb 16, 2010 97.22 98.73 96.80 98.62 681,037 +1.84(+1.90%)
Feb 12, 2010 96.78 96.78 96.78 0 +1.83(+1.93%)
Feb 11, 2010 94.01 95.40 92.76 94.95 704,135 +0.70(+0.74%)
Feb 10, 2010 93.91 94.61 93.48 94.25 898,187 +0.13(+0.14%)
Feb 09, 2010 93.91 94.51 93.11 94.12 981,456 +0.73(+0.78%)
Feb 08, 2010 94.42 94.65 93.00 93.39 456,677 -0.72(-0.77%)
Feb 05, 2010 95.11 95.25 93.07 94.11 867,336 -1.00(-1.05%)
Feb 04, 2010 97.13 97.13 94.47 95.11 862,596 -3.55(-3.60%)
Feb 03, 2010 97.15 99.22 96.00 98.66 997,368 +1.85(+1.91%)
Feb 02, 2010 95.24 97.29 94.82 96.81 1,124,552 +1.81(+1.90%)
Feb 01, 2010 95.40 96.70 93.51 95.00 1,546,789 -1.87(-1.93%)
Jan 29, 2010 106.73 106.73 95.57 96.87 2,993,052 -9.64(-9.05%)
Jan 28, 2010 111.98 111.98 106.10 106.51 1,318,211 -6.90(-6.08%)
Jan 27, 2010 113.30 114.20 112.32 113.41 1,342,988 +2.12(+1.90%)
Jan 26, 2010 106.94 111.92 106.26 111.29 1,802,474 +4.05(+3.78%)
Jan 25, 2010 108.67 110.16 105.04 107.24 814,426 -1.07(-0.99%)
Jan 22, 2010 104.78 109.95 104.78 108.31 2,028,300 +4.31(+4.14%)
Jan 21, 2010 104.52 110.08 102.75 104.00 2,889,213 +6.09(+6.22%)
Jan 20, 2010 96.17 98.39 95.50 97.91 1,062,670 +1.75(+1.82%)
Jan 19, 2010 98.79 98.79 95.37 96.16 1,618,301 -3.80(-3.80%)
Jan 15, 2010 99.96 99.96 99.96 0 -2.00(-1.96%)
Jan 14, 2010 101.00 102.28 100.31 101.96 384,538 +0.70(+0.69%)
Jan 13, 2010 100.59 101.64 99.34 101.26 346,687 -0.27(-0.27%)
Jan 12, 2010 100.07 101.96 100.07 101.53 413,933 +0.04(+0.04%)
Jan 11, 2010 101.03 101.65 98.47 101.49 732,854 +1.42(+1.42%)
Jan 08, 2010 100.31 101.25 99.50 100.07 1,089,314 -2.40(-2.34%)
Jan 07, 2010 97.90 102.56 97.90 102.47 1,505,961 +4.57(+4.67%)
Jan 06, 2010 94.41 99.03 94.41 97.90 1,021,769 +3.72(+3.95%)
Jan 05, 2010 96.26 96.51 93.88 94.18 657,585 -2.06(-2.14%)
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