ITT EDUCATIONAL SERVICES (NY: ESI)
2.480 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.480 2.480 2.480 0 +0.08(+3.33%)
May 21, 2015 2.390 2.430 2.340 2.400 302,114 +0.05(+2.13%)
May 20, 2015 2.490 2.520 2.350 2.350 675,497 -0.11(-4.47%)
May 19, 2015 2.540 2.670 2.420 2.460 549,781 -0.05(-1.99%)
May 18, 2015 2.800 2.830 2.470 2.510 1,072,506 -0.29(-10.36%)
May 15, 2015 2.410 2.860 2.410 2.800 1,634,805 +0.44(+18.64%)
May 14, 2015 2.260 2.420 2.160 2.360 1,336,132 +0.15(+6.79%)
May 13, 2015 2.320 2.343 1.930 2.210 2,207,518 -0.06(-2.64%)
May 12, 2015 4.000 4.152 2.070 2.270 8,049,635 -1.75(-43.53%)
May 11, 2015 4.010 4.140 4.000 4.020 450,213 -0.04(-0.99%)
May 08, 2015 4.170 4.240 3.960 4.060 521,011 -0.09(-2.17%)
May 07, 2015 4.060 4.300 3.770 4.150 840,167 +0.11(+2.72%)
May 06, 2015 4.370 4.370 4.030 4.040 542,708 -0.32(-7.34%)
May 05, 2015 4.520 4.530 4.230 4.360 543,464 -0.17(-3.75%)
May 04, 2015 4.610 4.810 4.310 4.530 750,026 -0.08(-1.74%)
May 01, 2015 5.300 5.400 4.600 4.610 743,762 -0.67(-12.69%)
Apr 30, 2015 6.000 6.000 5.270 5.280 1,051,186 -0.77(-12.73%)
Apr 29, 2015 6.210 6.240 6.030 6.050 233,762 -0.16(-2.58%)
Apr 28, 2015 6.240 6.280 6.130 6.210 284,276 +0.01(+0.16%)
Apr 27, 2015 6.160 6.400 6.100 6.200 172,738 +0.07(+1.14%)
Apr 24, 2015 6.300 6.300 5.990 6.130 219,162 -0.15(-2.39%)
Apr 23, 2015 6.260 6.290 6.130 6.280 235,457 +0.02(+0.32%)
Apr 22, 2015 6.210 6.270 6.080 6.260 138,574 +0.04(+0.64%)
Apr 21, 2015 6.390 6.390 6.130 6.220 222,395 -0.09(-1.43%)
Apr 20, 2015 6.220 6.420 6.180 6.310 296,454 +0.14(+2.27%)
Apr 17, 2015 6.110 6.305 6.050 6.170 305,784 +0.03(+0.49%)
Apr 16, 2015 6.190 6.260 6.090 6.140 140,181 -0.08(-1.29%)
Apr 15, 2015 6.100 6.318 6.020 6.220 275,446 +0.11(+1.80%)
Apr 14, 2015 6.040 6.140 5.922 6.110 194,467 +0.10(+1.66%)
Apr 13, 2015 6.120 6.180 5.920 6.010 383,975 -0.11(-1.80%)
Apr 10, 2015 6.310 6.400 6.120 6.120 232,548 -0.22(-3.47%)
Apr 09, 2015 6.400 6.580 6.257 6.340 177,806 -0.07(-1.09%)
Apr 08, 2015 6.580 6.670 6.370 6.410 233,487 -0.16(-2.44%)
Apr 07, 2015 6.620 6.750 6.520 6.570 265,647 -0.07(-1.05%)
Apr 06, 2015 6.600 6.850 6.540 6.640 171,167 -0.04(-0.60%)
Apr 02, 2015 6.680 6.680 6.680 0 -0.03(-0.45%)
Apr 01, 2015 6.760 7.190 6.600 6.710 409,712 -0.08(-1.18%)
Mar 31, 2015 6.920 6.940 6.740 6.790 322,683 -0.20(-2.86%)
Mar 30, 2015 7.040 7.060 6.760 6.990 316,076 +0.20(+2.95%)
Mar 27, 2015 6.790 6.870 6.360 6.790 930,471 -0.02(-0.29%)
Mar 26, 2015 7.170 7.210 6.750 6.810 507,997 -0.34(-4.76%)
Mar 25, 2015 7.540 7.570 7.060 7.150 509,939 -0.48(-6.29%)
Mar 24, 2015 7.750 7.890 7.452 7.630 380,734 -0.10(-1.29%)
Mar 23, 2015 7.590 7.950 7.400 7.730 437,288 +0.14(+1.84%)
Mar 20, 2015 7.430 7.710 7.430 7.590 808,374 +0.48(+6.75%)
Mar 19, 2015 7.310 7.580 6.910 7.110 395,626 -0.25(-3.40%)
Mar 18, 2015 6.990 7.630 6.630 7.360 420,671 +0.18(+2.51%)
Mar 17, 2015 7.220 7.450 7.020 7.180 354,140 -0.09(-1.24%)
Mar 16, 2015 7.450 7.450 7.170 7.270 169,371 -0.10(-1.36%)
Mar 13, 2015 7.510 7.640 7.250 7.370 248,788 -0.19(-2.51%)
Mar 12, 2015 7.620 7.630 7.360 7.560 214,134 +0.04(+0.53%)
Mar 11, 2015 7.520 7.710 7.440 7.520 179,336 +0.12(+1.62%)
Mar 10, 2015 7.550 7.600 7.290 7.400 179,172 -0.24(-3.14%)
Mar 09, 2015 7.490 7.795 7.470 7.640 282,726 +0.17(+2.28%)
Mar 06, 2015 7.170 7.750 7.150 7.470 336,187 +0.25(+3.46%)
Mar 05, 2015 7.360 7.506 7.210 7.220 191,766 -0.15(-2.04%)
Mar 04, 2015 7.630 7.220 7.370 262,905 +0.15(+2.08%)
Mar 03, 2015 7.210 7.220 123,727 -0.08(-1.10%)
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