ITT EDUCATIONAL SERVICES (NY: ESI)
6.170 USD  +0.030 (+0.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 6.760 7.190 6.600 6.710 409,712 -0.08(-1.18%)
Mar 31, 2015 6.920 6.940 6.740 6.790 322,683 -0.20(-2.86%)
Mar 30, 2015 7.040 7.060 6.760 6.990 316,076 +0.20(+2.95%)
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 7.570 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%)
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