ITT EDUCATIONAL SERVICES (NY: ESI)
10.12 USD  -0.23 (-2.22%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 66.63 67.67 65.89 66.14 486,349 +0.36(+0.55%)
Mar 29, 2012 63.57 66.65 63.55 65.78 364,277 +1.58(+2.46%)
Mar 28, 2012 65.67 66.07 63.46 64.20 395,831 -1.58(-2.40%)
Mar 27, 2012 67.48 67.94 64.35 65.78 744,693 -2.08(-3.07%)
Mar 26, 2012 67.03 68.59 66.21 67.86 441,826 +2.34(+3.57%)
Mar 23, 2012 66.67 67.34 64.80 65.52 386,044 -0.91(-1.37%)
Mar 22, 2012 65.87 67.19 65.87 66.43 292,447 +0.08(+0.12%)
Mar 21, 2012 66.62 67.56 65.83 66.35 361,034 -0.02(-0.03%)
Mar 20, 2012 66.37 67.14 64.68 66.37 474,364 +1.69(+2.61%)
Mar 19, 2012 65.84 66.72 64.17 64.68 395,627 -0.31(-0.48%)
Mar 16, 2012 64.86 67.04 64.69 64.99 308,777 +0.16(+0.25%)
Mar 15, 2012 63.21 65.01 62.83 64.83 224,829 +1.52(+2.40%)
Mar 14, 2012 63.33 64.34 62.60 63.31 252,604 -0.26(-0.41%)
Mar 13, 2012 63.04 63.99 62.62 63.57 254,198 +1.03(+1.65%)
Mar 12, 2012 63.76 65.61 62.11 62.54 938,930 -1.40(-2.19%)
Mar 09, 2012 63.23 64.26 62.72 63.94 320,898 +0.71(+1.12%)
Mar 08, 2012 63.51 63.54 62.48 63.23 406,464 -0.13(-0.21%)
Mar 07, 2012 63.10 63.90 62.92 63.36 431,133 +0.31(+0.49%)
Mar 06, 2012 64.69 64.73 62.71 63.05 414,254 -2.13(-3.27%)
Mar 05, 2012 65.00 66.24 64.56 65.18 465,299 -0.76(-1.15%)
Mar 02, 2012 69.70 70.81 65.88 65.94 759,230 -3.76(-5.39%)
Mar 01, 2012 68.24 70.32 68.22 69.70 313,693 +1.06(+1.54%)
Feb 29, 2012 67.86 71.76 66.77 68.64 566,848 +0.35(+0.51%)
Feb 28, 2012 68.79 71.00 66.80 68.29 854,858 -3.91(-5.42%)
Feb 27, 2012 74.55 74.55 72.05 72.20 257,972 -2.01(-2.71%)
Feb 24, 2012 72.42 74.30 72.09 74.21 367,340 +1.81(+2.50%)
Feb 23, 2012 73.45 75.09 71.76 72.40 765,838 -1.14(-1.55%)
Feb 22, 2012 75.26 75.78 72.81 73.54 286,148 -1.19(-1.59%)
Feb 21, 2012 75.86 75.96 74.05 74.73 294,540 -0.79(-1.05%)
Feb 17, 2012 74.82 76.40 74.82 75.52 360,683 +0.79(+1.06%)
Feb 16, 2012 75.99 77.00 73.50 74.73 337,569 -0.78(-1.03%)
Feb 15, 2012 73.94 76.35 72.70 75.51 502,317 +1.84(+2.50%)
Feb 14, 2012 75.56 75.66 72.30 73.67 495,880 -1.49(-1.98%)
Feb 13, 2012 74.17 75.28 72.99 75.16 366,952 +1.49(+2.02%)
Feb 10, 2012 73.71 75.07 72.67 73.67 551,878 -0.51(-0.69%)
Feb 09, 2012 72.00 75.60 71.58 74.18 819,668 +2.38(+3.31%)
Feb 08, 2012 69.64 72.49 69.50 71.80 533,626 +2.07(+2.97%)
Feb 07, 2012 71.66 72.37 69.32 69.73 617,455 -2.12(-2.95%)
Feb 06, 2012 69.78 72.23 68.04 71.85 435,862 +2.03(+2.91%)
Feb 03, 2012 69.34 70.19 68.38 69.82 528,376 +1.66(+2.44%)
Feb 02, 2012 68.48 68.59 66.46 68.16 429,183 -0.01(-0.01%)
Feb 01, 2012 66.28 68.55 65.36 68.17 954,990 +2.30(+3.49%)
Jan 31, 2012 65.18 66.23 64.54 65.87 662,388 +0.87(+1.34%)
Jan 30, 2012 66.31 66.63 63.94 65.00 276,758 -1.83(-2.74%)
Jan 27, 2012 63.12 67.71 63.12 66.83 522,804 +3.08(+4.83%)
Jan 26, 2012 69.00 69.00 60.06 63.75 1,621,730 -5.65(-8.14%)
Jan 25, 2012 67.58 70.48 67.16 69.40 649,301 +2.23(+3.32%)
Jan 24, 2012 66.05 67.47 65.42 67.17 316,526 +1.07(+1.62%)
Jan 23, 2012 66.19 67.82 65.33 66.10 351,060 +0.25(+0.38%)
Jan 20, 2012 66.11 68.56 65.59 65.85 598,537 -0.05(-0.08%)
Jan 19, 2012 65.87 75.00 65.62 65.90 1,190,923 +0.25(+0.38%)
Jan 18, 2012 65.22 65.89 64.32 65.65 692,351 +0.26(+0.40%)
Jan 17, 2012 65.80 66.10 64.87 65.39 329,197 +0.62(+0.96%)
Jan 13, 2012 64.50 65.20 64.00 64.77 309,777 +0.03(+0.05%)
Jan 12, 2012 64.72 65.19 63.95 64.74 300,655 +0.32(+0.50%)
Jan 11, 2012 64.07 65.30 63.88 64.42 401,096 +0.41(+0.64%)
Jan 10, 2012 64.75 64.78 62.79 64.01 636,753 +0.01(+0.02%)
Jan 09, 2012 63.73 64.44 62.05 64.00 922,560 +0.15(+0.23%)
Jan 06, 2012 59.77 64.80 59.75 63.85 1,465,783 +4.25(+7.13%)
Jan 05, 2012 55.39 60.19 55.20 59.60 664,417 +4.39(+7.95%)
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