ITT EDUCATIONAL SERVICES (NY: ESI)
4.170 USD  -0.120 (-2.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 4.300 4.450 4.060 4.170 822,878 -0.12(-2.80%)
Jun 26, 2015 4.810 4.810 4.280 4.290 2,995,290 -0.47(-9.87%)
Jun 25, 2015 4.760 4.950 4.660 4.760 597,425 -0.01(-0.21%)
Jun 24, 2015 4.680 5.150 4.680 4.770 998,042 +0.06(+1.27%)
Jun 23, 2015 4.640 4.830 4.640 4.710 423,274 +0.05(+1.07%)
Jun 22, 2015 4.870 4.940 4.625 4.660 552,627 -0.22(-4.51%)
Jun 19, 2015 5.070 5.090 4.760 4.880 953,460 -0.21(-4.13%)
Jun 18, 2015 4.890 5.090 4.860 5.090 826,143 +0.18(+3.67%)
Jun 17, 2015 4.990 5.150 4.810 4.910 1,750,463 +0.04(+0.82%)
Jun 16, 2015 4.540 4.920 4.390 4.870 1,748,504 +0.17(+3.62%)
Jun 15, 2015 4.790 4.950 4.270 4.700 2,504,841 +0.05(+1.08%)
Jun 12, 2015 6.050 6.620 4.510 4.650 9,169,723 +0.50(+12.05%)
Jun 11, 2015 3.620 4.250 3.590 4.150 2,457,675 +0.59(+16.57%)
Jun 10, 2015 3.600 3.780 3.480 3.560 891,652 -0.14(-3.78%)
Jun 09, 2015 3.894 3.380 3.700 1,962,301 +0.32(+9.47%)
Jun 08, 2015 3.880 3.880 3.320 3.380 1,659,360 -0.48(-12.44%)
Jun 05, 2015 4.120 4.180 3.769 3.860 1,170,144 -0.24(-5.85%)
Jun 04, 2015 4.060 4.330 3.950 4.100 2,263,840 +0.01(+0.24%)
Jun 03, 2015 4.700 4.700 4.070 4.090 2,476,927 -0.58(-12.42%)
Jun 02, 2015 6.200 4.560 4.670 5,953,993 -0.86(-15.55%)
Jun 01, 2015 5.150 6.320 4.760 5.530 9,003,224 +1.16(+26.54%)
May 29, 2015 2.560 4.850 2.470 4.370 11,772,412 +1.96(+81.33%)
May 28, 2015 2.640 2.640 2.360 2.410 442,543 -0.20(-7.66%)
May 27, 2015 2.500 2.660 2.460 2.610 816,933 +0.13(+5.24%)
May 26, 2015 2.440 2.500 2.430 2.480 445,289 +0.00(+0.00%)
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%)
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