ITT EDUCATIONAL SERVICES (NY: ESI)
10.35 USD  +1.35 (+15.00%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.960 10.38 8.820 10.35 1,132,771 +1.35(+15.00%)
Dec 18, 2014 8.600 9.220 8.570 9.000 530,608 +0.55(+6.51%)
Dec 17, 2014 7.980 8.500 7.820 8.450 606,644 +0.46(+5.76%)
Dec 16, 2014 7.830 7.990 761,164 -0.06(-0.75%)
Dec 15, 2014 8.360 8.360 8.030 8.050 252,939 -0.21(-2.54%)
Dec 12, 2014 8.200 8.460 8.115 8.260 359,168 -0.06(-0.72%)
Dec 11, 2014 8.170 8.610 8.100 8.320 382,847 +0.19(+2.34%)
Dec 10, 2014 9.000 9.180 8.100 8.130 406,393 -0.89(-9.87%)
Dec 09, 2014 8.820 9.120 8.650 9.020 236,424 +0.03(+0.33%)
Dec 08, 2014 9.940 10.33 8.855 8.990 783,654 -1.06(-10.55%)
Dec 05, 2014 7.500 10.47 7.500 10.05 1,900,076 +2.57(+34.36%)
Dec 04, 2014 8.100 8.150 7.450 7.480 393,164 -0.68(-8.33%)
Dec 03, 2014 7.520 8.470 7.520 8.160 566,458 +0.62(+8.22%)
Dec 02, 2014 7.670 8.030 7.460 7.540 573,622 -0.13(-1.69%)
Dec 01, 2014 8.220 8.230 7.630 7.670 744,439 -0.64(-7.70%)
Nov 28, 2014 9.010 9.010 8.270 8.310 452,181 -0.63(-7.05%)
Nov 26, 2014 8.940 8.940 8.940 0 -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%)
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