ITT EDUCATIONAL SERVICES (NY: ESI)
6.790 USD  -0.020 (-0.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 7.350 7.490 7.210 7.300 178,948 -0.10(-1.35%)
Feb 27, 2015 7.520 7.640 7.280 7.400 337,839 -0.17(-2.25%)
Feb 26, 2015 7.520 7.650 7.450 7.570 194,045 +0.05(+0.66%)
Feb 25, 2015 7.680 7.787 7.420 7.520 237,558 -0.16(-2.08%)
Feb 24, 2015 7.750 8.110 7.600 7.680 245,501 -0.07(-0.90%)
Feb 23, 2015 8.240 8.290 7.670 7.750 307,444 -0.51(-6.17%)
Feb 20, 2015 8.340 8.580 8.185 8.260 251,577 -0.07(-0.84%)
Feb 19, 2015 7.840 8.526 7.800 8.330 469,843 +0.41(+5.18%)
Feb 18, 2015 7.560 8.100 7.560 7.920 373,173 +0.33(+4.35%)
Feb 17, 2015 7.580 7.745 7.400 7.590 296,366 +0.01(+0.13%)
Feb 13, 2015 7.580 7.580 7.580 0 -0.29(-3.68%)
Feb 12, 2015 7.880 8.380 7.800 7.870 382,640 +0.13(+1.68%)
Feb 11, 2015 7.180 7.850 7.050 7.740 411,745 +0.56(+7.80%)
Feb 10, 2015 7.450 7.490 7.010 7.180 310,783 -0.19(-2.58%)
Feb 09, 2015 7.360 7.720 7.240 7.370 290,551 +0.01(+0.14%)
Feb 06, 2015 7.790 7.858 7.230 7.360 583,161 -0.48(-6.12%)
Feb 05, 2015 8.490 8.650 7.680 7.840 392,732 -0.62(-7.33%)
Feb 04, 2015 8.900 8.900 8.140 8.460 542,129 -0.29(-3.31%)
Feb 03, 2015 7.120 8.900 7.120 8.750 1,319,777 +1.71(+24.29%)
Feb 02, 2015 7.270 7.380 6.910 7.040 450,617 -0.23(-3.16%)
Jan 30, 2015 7.770 7.870 7.220 7.270 517,599 -0.56(-7.15%)
Jan 29, 2015 7.780 7.886 7.520 7.830 218,089 +0.07(+0.90%)
Jan 28, 2015 8.370 8.494 7.660 7.760 313,802 -0.58(-6.95%)
Jan 27, 2015 7.860 8.380 7.825 8.340 242,420 +0.33(+4.12%)
Jan 26, 2015 7.740 8.020 7.662 8.010 232,880 +0.26(+3.35%)
Jan 23, 2015 7.830 7.950 7.587 7.750 223,441 -0.10(-1.27%)
Jan 22, 2015 8.000 7.710 7.850 365,380 +0.05(+0.64%)
Jan 21, 2015 7.660 8.100 7.620 7.800 282,525 +0.01(+0.13%)
Jan 20, 2015 8.600 8.780 7.610 7.790 711,327 -0.77(-9.00%)
Jan 16, 2015 8.210 8.620 8.130 8.560 247,689 +0.33(+4.01%)
Jan 15, 2015 8.120 8.230 418,184 -0.45(-5.18%)
Jan 14, 2015 8.520 8.870 8.200 8.680 504,317 -0.01(-0.12%)
Jan 13, 2015 8.690 213,935 -0.19(-2.14%)
Jan 12, 2015 9.080 9.100 8.560 8.880 386,133 -0.23(-2.52%)
Jan 09, 2015 9.560 9.560 9.030 9.110 372,921 -0.51(-5.30%)
Jan 08, 2015 9.170 10.10 9.020 9.620 625,906 +0.41(+4.45%)
Jan 07, 2015 9.320 9.340 9.020 9.210 361,088 +0.00(+0.00%)
Jan 06, 2015 9.490 9.490 9.020 9.210 376,079 -0.23(-2.44%)
Jan 05, 2015 9.350 9.720 9.213 9.440 332,534 +0.09(+0.96%)
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