ITT EDUCATIONAL SERVICES (NY: ESI)
3.605 USD  -0.205 (-5.38%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.800 3.920 3.690 3.810 186,650 -0.02(-0.52%)
Aug 28, 2015 3.730 3.950 3.648 3.830 352,192 +0.13(+3.51%)
Aug 27, 2015 3.720 3.830 3.500 3.700 310,913 +0.04(+1.09%)
Aug 26, 2015 3.820 3.829 3.402 3.660 749,080 +0.00(+0.00%)
Aug 25, 2015 3.810 4.397 3.580 3.660 5,296,164 +0.66(+22.00%)
Aug 24, 2015 2.800 3.160 2.760 3.000 524,487 -0.03(-0.99%)
Aug 21, 2015 3.380 3.380 3.010 3.030 436,235 -0.25(-7.62%)
Aug 20, 2015 3.130 3.310 2.990 3.280 491,452 +0.15(+4.79%)
Aug 19, 2015 3.250 3.410 3.050 3.130 521,345 -0.17(-5.15%)
Aug 18, 2015 3.490 3.490 3.240 3.300 293,691 -0.10(-2.94%)
Aug 17, 2015 3.410 3.540 3.320 3.400 443,945 -0.04(-1.16%)
Aug 14, 2015 3.230 3.480 3.140 3.440 609,630 +0.35(+11.33%)
Aug 13, 2015 2.980 3.330 2.860 3.090 607,204 +0.19(+6.55%)
Aug 12, 2015 2.860 2.980 2.850 2.900 458,878 -0.03(-1.02%)
Aug 11, 2015 2.970 2.990 2.850 2.930 404,176 -0.04(-1.35%)
Aug 10, 2015 3.030 3.040 2.900 2.970 506,030 -0.05(-1.66%)
Aug 07, 2015 2.990 3.450 2.980 3.020 567,593 +0.02(+0.67%)
Aug 06, 2015 3.000 3.090 2.920 3.000 520,546 +0.00(+0.00%)
Aug 05, 2015 3.000 3.080 2.950 3.000 487,149 -0.02(-0.66%)
Aug 04, 2015 3.010 3.060 2.820 3.020 836,563 -0.02(-0.66%)
Aug 03, 2015 3.700 3.760 2.960 3.040 1,539,585 -0.64(-17.39%)
Jul 31, 2015 3.910 4.170 3.660 3.680 1,140,943 -0.22(-5.64%)
Jul 30, 2015 4.240 4.550 3.890 3.900 2,666,603 -1.77(-31.22%)
Jul 29, 2015 5.170 6.100 5.160 5.670 2,731,161 +0.52(+10.10%)
Jul 28, 2015 4.940 5.200 4.810 5.150 693,951 +0.25(+5.10%)
Jul 27, 2015 4.770 5.000 4.560 4.900 543,201 +0.13(+2.73%)
Jul 24, 2015 5.080 5.100 4.730 4.770 504,750 -0.36(-7.02%)
Jul 23, 2015 4.950 5.540 4.910 5.130 1,168,394 +0.11(+2.19%)
Jul 22, 2015 4.670 5.080 4.570 5.020 669,818 +0.32(+6.81%)
Jul 21, 2015 4.420 4.740 4.370 4.700 666,146 +0.24(+5.38%)
Jul 20, 2015 4.550 4.550 4.350 4.460 450,185 -0.05(-1.11%)
Jul 17, 2015 4.550 4.650 4.320 4.510 737,596 +0.06(+1.35%)
Jul 16, 2015 4.270 4.690 4.220 4.450 1,430,934 +0.18(+4.22%)
Jul 15, 2015 4.020 4.370 3.940 4.270 986,478 +0.34(+8.65%)
Jul 14, 2015 3.900 4.150 3.880 3.930 338,149 +0.00(+0.00%)
Jul 13, 2015 3.890 3.990 3.750 3.930 495,856 +0.12(+3.15%)
Jul 10, 2015 3.770 3.940 3.750 3.810 472,221 +0.04(+1.06%)
Jul 09, 2015 3.700 3.780 3.600 3.770 322,406 +0.17(+4.72%)
Jul 08, 2015 3.750 3.780 3.600 3.600 719,189 -0.24(-6.25%)
Jul 07, 2015 4.060 4.060 3.770 3.840 681,052 -0.17(-4.24%)
Jul 06, 2015 4.100 4.103 3.870 4.010 558,301 -0.16(-3.84%)
Jul 02, 2015 4.170 4.170 4.170 0 -0.05(-1.18%)
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