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 31, 2011 71.50 72.23 70.67 72.15 482,217 +0.76(+1.06%)
Mar 30, 2011 71.39 71.39 71.39 71.39 557,647 +3.02(+4.42%)
Mar 29, 2011 67.44 68.55 65.83 68.37 873,149 -2.30(-3.25%)
Mar 28, 2011 71.73 71.95 70.55 70.67 258,102 -0.71(-0.99%)
Mar 25, 2011 71.75 72.37 71.01 71.38 492,885 -0.18(-0.25%)
Mar 24, 2011 69.82 72.20 69.82 71.56 366,570 +2.07(+2.98%)
Mar 23, 2011 70.49 70.74 69.34 69.49 541,399 -1.04(-1.47%)
Mar 22, 2011 69.49 70.96 69.48 70.53 430,761 +1.24(+1.79%)
Mar 21, 2011 69.76 69.88 69.07 69.29 345,200 +1.55(+2.29%)
Mar 18, 2011 68.19 68.48 67.07 67.74 636,659 +0.21(+0.31%)
Mar 17, 2011 69.77 70.63 67.19 67.53 456,775 -1.36(-1.97%)
Mar 16, 2011 69.65 70.02 68.62 68.89 291,427 -0.97(-1.39%)
Mar 15, 2011 69.47 70.25 69.34 69.86 442,789 -1.43(-2.01%)
Mar 14, 2011 71.17 72.66 70.81 71.29 304,121 -0.19(-0.27%)
Mar 11, 2011 70.43 71.77 69.84 71.48 381,706 +1.19(+1.69%)
Mar 10, 2011 71.36 71.70 69.91 70.29 622,794 -1.35(-1.88%)
Mar 09, 2011 72.77 73.07 71.06 71.64 423,864 -1.09(-1.50%)
Mar 08, 2011 72.69 74.07 72.07 72.73 274,754 +0.33(+0.46%)
Mar 07, 2011 74.02 74.57 71.92 72.40 334,208 -1.27(-1.72%)
Mar 04, 2011 75.07 75.46 73.01 73.67 341,007 -1.73(-2.29%)
Mar 03, 2011 74.97 75.83 74.55 75.40 290,903 +1.41(+1.91%)
Mar 02, 2011 74.02 75.01 73.50 73.99 822,868 +0.28(+0.38%)
Mar 01, 2011 76.00 76.52 73.50 73.71 419,755 -2.14(-2.82%)
Feb 28, 2011 75.42 76.82 74.62 75.85 907,946 +0.40(+0.53%)
Feb 25, 2011 74.87 76.33 74.58 75.45 666,349 +0.81(+1.09%)
Feb 24, 2011 72.13 75.51 71.11 74.64 957,935 +2.84(+3.96%)
Feb 23, 2011 73.74 74.27 71.45 71.80 780,229 -2.02(-2.74%)
Feb 22, 2011 72.52 74.69 72.50 73.82 1,284,441 +1.15(+1.58%)
Feb 18, 2011 69.98 73.69 69.98 72.67 1,549,783 +2.90(+4.16%)
Feb 17, 2011 70.23 70.83 69.10 69.77 809,124 -0.03(-0.04%)
Feb 16, 2011 68.49 71.24 68.05 69.80 630,757 +1.67(+2.45%)
Feb 15, 2011 68.16 68.20 67.10 68.13 523,401 +0.05(+0.07%)
Feb 14, 2011 68.37 68.75 67.75 68.08 469,915 -0.25(-0.37%)
Feb 11, 2011 68.35 68.86 67.23 68.33 768,273 +0.03(+0.04%)
Feb 10, 2011 65.27 69.42 65.25 68.30 1,055,171 +2.68(+4.08%)
Feb 09, 2011 65.56 65.95 64.47 65.62 480,133 +0.06(+0.09%)
Feb 08, 2011 66.01 66.01 64.03 65.56 881,492 -0.68(-1.03%)
Feb 07, 2011 65.01 67.39 64.63 66.24 564,388 +1.70(+2.63%)
Feb 04, 2011 66.39 66.60 64.24 64.54 901,959 -2.52(-3.76%)
Feb 03, 2011 66.73 67.50 66.12 67.06 508,608 +0.48(+0.72%)
Feb 02, 2011 66.09 67.71 66.04 66.58 668,320 +0.16(+0.24%)
Feb 01, 2011 66.12 67.00 64.57 66.42 1,106,694 +0.58(+0.88%)
Jan 31, 2011 65.72 67.15 64.85 65.84 1,009,445 +0.33(+0.50%)
Jan 28, 2011 67.20 67.65 65.32 65.51 1,360,448 -3.92(-5.65%)
Jan 27, 2011 70.26 70.26 68.56 69.43 920,191 -1.65(-2.32%)
Jan 26, 2011 75.25 75.55 70.71 71.08 1,499,585 +0.36(+0.51%)
Jan 25, 2011 72.52 72.95 70.08 70.72 1,382,781 -1.79(-2.47%)
Jan 24, 2011 71.96 74.50 71.22 72.51 1,447,721 +0.78(+1.09%)
Jan 21, 2011 69.47 71.77 69.21 71.73 1,986,556 +2.25(+3.24%)
Jan 20, 2011 62.38 70.00 62.38 69.48 3,991,991 +6.74(+10.74%)
Jan 19, 2011 66.66 66.86 62.66 62.74 1,173,735 -3.30(-5.00%)
Jan 18, 2011 66.12 66.30 63.83 66.04 993,188 +0.69(+1.06%)
Jan 14, 2011 64.00 65.40 64.00 65.35 713,974 +1.26(+1.97%)
Jan 13, 2011 63.02 64.18 62.50 64.09 603,897 +0.97(+1.54%)
Jan 12, 2011 60.81 65.18 60.81 63.12 1,435,950 +2.47(+4.07%)
Jan 11, 2011 58.31 60.89 56.37 60.65 1,255,190 +4.17(+7.38%)
Jan 10, 2011 57.40 59.37 55.66 56.48 2,237,510 -8.07(-12.50%)
Jan 07, 2011 64.94 66.43 63.71 64.55 439,705 -0.26(-0.40%)
Jan 06, 2011 64.62 65.40 64.42 64.81 401,958 +0.31(+0.48%)
Jan 05, 2011 62.25 64.67 62.23 64.50 528,379 +2.15(+3.45%)
Jan 04, 2011 64.87 64.95 60.93 62.35 718,826 -2.51(-3.87%)
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