ITT EDUCATIONAL SVC (NY: ESI)
1.975 USD  -0.035 (-1.74%)
Streaming Delayed Price  /  Updated: 11:23 AM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 2.110 2.120 1.970 2.010 871,795 -0.16(-7.37%)
May 02, 2016 2.240 2.240 2.080 2.170 322,237 +0.02(+0.93%)
Apr 29, 2016 2.260 2.310 2.110 2.150 981,012 -0.28(-11.52%)
Apr 28, 2016 2.560 2.650 2.430 2.430 475,577 -0.13(-5.08%)
Apr 27, 2016 2.410 2.605 2.390 2.560 591,759 +0.17(+7.11%)
Apr 26, 2016 2.210 2.400 2.150 2.390 608,260 +0.20(+9.13%)
Apr 25, 2016 2.410 2.429 2.150 2.190 636,502 -0.20(-8.37%)
Apr 22, 2016 2.470 2.480 2.370 2.390 455,414 -0.09(-3.63%)
Apr 21, 2016 2.770 2.780 2.350 2.480 2,008,116 -0.32(-11.43%)
Apr 20, 2016 2.800 2.850 2.790 2.800 229,406 +0.02(+0.72%)
Apr 19, 2016 2.880 2.900 2.780 2.780 299,842 -0.06(-2.11%)
Apr 18, 2016 2.820 2.890 2.785 2.840 240,504 -0.01(-0.35%)
Apr 15, 2016 2.800 2.930 2.800 2.850 163,332 +0.04(+1.42%)
Apr 14, 2016 2.890 2.935 2.810 2.810 216,393 -0.04(-1.40%)
Apr 13, 2016 2.790 2.920 2.790 2.850 262,198 +0.09(+3.26%)
Apr 12, 2016 2.790 2.817 2.760 2.760 86,903 +0.00(+0.00%)
Apr 11, 2016 2.780 2.900 2.760 2.760 145,242 -0.02(-0.72%)
Apr 08, 2016 2.800 2.810 2.750 2.780 99,801 +0.00(+0.00%)
Apr 07, 2016 2.820 2.870 2.755 2.780 359,194 -0.08(-2.80%)
Apr 06, 2016 2.830 2.880 2.800 2.860 209,372 +0.05(+1.78%)
Apr 05, 2016 2.780 2.880 2.770 2.810 346,800 -0.02(-0.71%)
Apr 04, 2016 3.030 3.090 2.780 2.830 795,121 -0.21(-6.91%)
Apr 01, 2016 3.070 3.080 3.000 3.040 142,338 -0.05(-1.62%)
Mar 31, 2016 3.060 3.180 3.060 3.090 258,101 -0.02(-0.64%)
Mar 30, 2016 3.170 3.200 3.100 3.110 195,317 -0.04(-1.27%)
Mar 29, 2016 3.170 3.200 3.040 3.150 279,181 -0.06(-1.87%)
Mar 28, 2016 3.330 3.330 3.110 3.210 170,190 -0.05(-1.53%)
Mar 24, 2016 3.260 3.260 3.260 0 +0.09(+2.84%)
Mar 23, 2016 3.550 3.552 3.110 3.170 335,666 -0.36(-10.20%)
Mar 22, 2016 3.600 3.650 3.520 3.530 327,800 -0.12(-3.29%)
Mar 21, 2016 3.680 3.700 3.490 3.650 478,755 +0.08(+2.24%)
Mar 18, 2016 3.350 3.630 3.330 3.570 1,115,595 +0.21(+6.25%)
Mar 17, 2016 3.170 3.470 3.170 3.360 380,413 +0.14(+4.35%)
Mar 16, 2016 3.100 3.300 3.100 3.220 413,562 +0.12(+3.87%)
Mar 15, 2016 3.950 3.970 2.980 3.100 1,946,399 -0.10(-3.13%)
Mar 14, 2016 2.890 3.220 2.860 3.200 704,489 +0.34(+11.89%)
Mar 11, 2016 2.820 2.900 2.760 2.860 224,388 +0.05(+1.78%)
Mar 10, 2016 2.760 2.850 2.730 2.810 247,262 +0.09(+3.31%)
Mar 09, 2016 2.790 2.820 2.720 2.720 241,230 -0.05(-1.81%)
Mar 08, 2016 2.910 2.950 2.770 2.770 286,936 -0.13(-4.48%)
Mar 07, 2016 2.880 2.950 2.870 2.900 256,687 +0.08(+2.84%)
Mar 04, 2016 2.890 2.940 2.810 2.820 179,398 -0.05(-1.74%)
Mar 03, 2016 2.710 2.895 2.710 2.870 363,100 +0.12(+4.36%)
Mar 02, 2016 2.810 2.920 2.710 2.750 383,287 -0.05(-1.79%)
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