ITT EDUCATIONAL SERVICES (NY: ESI)
8.940 USD  -0.150 (-1.65%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 9.040 9.505 8.830 8.940 472,133 -0.15(-1.65%)
Nov 25, 2014 9.180 9.350 8.855 9.090 588,722 -0.01(-0.11%)
Nov 24, 2014 8.800 9.500 8.800 9.100 637,259 +0.26(+2.94%)
Nov 21, 2014 9.050 9.275 8.660 8.840 536,651 +0.03(+0.34%)
Nov 20, 2014 8.500 9.400 7.800 8.810 1,078,398 -0.04(-0.45%)
Nov 19, 2014 9.370 9.534 8.840 8.850 457,427 -0.59(-6.25%)
Nov 18, 2014 9.730 9.940 9.340 9.440 534,721 -0.20(-2.07%)
Nov 17, 2014 10.40 10.44 9.550 9.640 440,062 -0.74(-7.13%)
Nov 14, 2014 9.990 10.47 9.920 10.38 375,392 +0.36(+3.59%)
Nov 13, 2014 10.32 10.75 9.750 10.02 460,048 -0.19(-1.86%)
Nov 12, 2014 9.640 10.41 9.490 10.21 447,928 +0.57(+5.91%)
Nov 11, 2014 10.05 10.71 9.440 9.640 982,837 -0.45(-4.46%)
Nov 10, 2014 10.12 10.25 9.710 10.09 287,777 -0.05(-0.49%)
Nov 07, 2014 10.20 10.45 9.700 10.14 358,489 +0.12(+1.20%)
Nov 06, 2014 10.49 10.80 9.810 10.02 470,287 -0.39(-3.75%)
Nov 05, 2014 11.39 11.68 9.150 10.41 1,062,951 -1.51(-12.67%)
Nov 04, 2014 10.53 11.99 10.35 11.92 905,753 +1.37(+12.99%)
Nov 03, 2014 10.15 10.81 10.00 10.55 781,255 +0.44(+4.35%)
Oct 31, 2014 9.670 10.52 9.600 10.11 1,072,014 +0.57(+5.97%)
Oct 30, 2014 9.600 9.800 9.320 9.540 403,823 +0.02(+0.21%)
Oct 29, 2014 9.580 9.900 9.450 9.520 711,443 -0.10(-1.04%)
Oct 28, 2014 8.790 9.690 8.550 9.620 1,117,688 +0.79(+8.95%)
Oct 27, 2014 8.770 9.350 8.810 8.830 1,187,447 +0.02(+0.23%)
Oct 24, 2014 8.910 9.450 8.320 8.810 1,364,857 -0.10(-1.12%)
Oct 23, 2014 9.380 10.33 8.900 8.910 1,288,834 -0.39(-4.19%)
Oct 22, 2014 9.240 9.300 1,962,247 -1.45(-13.49%)
Oct 21, 2014 14.09 14.10 10.34 10.75 4,482,190 -1.93(-15.22%)
Oct 20, 2014 9.080 13.98 9.050 12.68 8,179,814 +3.49(+37.98%)
Oct 17, 2014 9.190 13,965,256 +3.62(+64.99%)
Oct 16, 2014 4.570 5.971 4.550 5.570 3,081,818 +1.60(+40.30%)
Oct 15, 2014 3.840 4.040 3.661 3.970 1,064,009 +0.15(+3.93%)
Oct 14, 2014 4.340 4.425 3.680 3.820 1,857,186 -0.48(-11.16%)
Oct 13, 2014 4.640 4.650 4.300 4.300 658,704 -0.38(-8.12%)
Oct 10, 2014 5.330 5.540 4.670 4.680 907,403 -0.75(-13.81%)
Oct 09, 2014 4.530 5.525 4.520 5.430 3,130,462 +0.92(+20.40%)
Oct 08, 2014 4.230 4.530 4.160 4.510 1,130,357 +0.26(+6.12%)
Oct 07, 2014 4.350 4.450 4.250 4.250 1,269,367 -0.07(-1.62%)
Oct 06, 2014 4.460 4.620 4.250 4.320 1,138,099 -0.09(-2.04%)
Oct 03, 2014 4.340 4.510 4.260 4.410 1,087,852 +0.00(+0.00%)
Oct 02, 2014 4.240 4.500 4.180 4.410 923,928 +0.23(+5.50%)
Oct 01, 2014 4.260 4.290 4.150 4.180 962,153 -0.11(-2.56%)
Sep 30, 2014 4.350 4.520 4.260 4.290 3,196,917 -0.11(-2.50%)
Sep 29, 2014 4.280 4.430 4.200 4.400 1,254,917 +0.06(+1.38%)
Sep 26, 2014 4.360 4.430 4.150 4.340 1,569,747 -0.02(-0.46%)
Sep 25, 2014 4.150 4.430 4.070 4.360 1,689,458 +0.21(+5.06%)
Sep 24, 2014 4.210 4.250 4.080 4.150 1,607,511 -0.17(-3.94%)
Sep 23, 2014 4.690 4.700 4.260 4.320 1,821,351 -0.42(-8.86%)
Sep 22, 2014 4.950 4.990 4.730 4.740 1,512,909 -0.21(-4.24%)
Sep 19, 2014 5.800 6.140 4.470 4.950 6,229,974 -2.70(-35.29%)
Sep 18, 2014 7.710 7.870 7.610 7.650 389,379 -0.05(-0.65%)
Sep 17, 2014 7.750 7.808 7.600 7.700 510,390 +0.04(+0.52%)
Sep 16, 2014 7.910 7.910 7.600 7.660 625,230 -0.25(-3.16%)
Sep 15, 2014 7.980 8.000 7.840 7.910 294,688 -0.03(-0.38%)
Sep 12, 2014 7.990 8.010 7.760 7.940 301,776 -0.03(-0.38%)
Sep 11, 2014 7.800 8.020 7.780 7.970 455,723 +0.18(+2.31%)
Sep 10, 2014 8.010 8.190 7.635 7.790 1,050,265 -0.25(-3.11%)
Sep 09, 2014 8.490 8.540 7.980 8.040 750,914 -0.51(-5.96%)
Sep 08, 2014 8.280 8.600 8.240 8.550 598,537 +0.22(+2.64%)
Sep 05, 2014 7.910 8.350 7.910 8.330 828,266 +0.42(+5.31%)
Sep 04, 2014 7.890 8.130 7.830 7.910 571,519 +0.01(+0.13%)
Sep 03, 2014 7.980 7.790 7.900 837,915 -0.03(-0.38%)
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