ITT EDUCATIONAL SERVICES (NY: ESI)
12.68 USD  +3.49 (+37.98%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 4.260 4.290 4.150 4.180 962,153 -0.11(-2.56%)
Sep 30, 2014 4.350 4.520 4.260 4.290 3,196,917 -0.11(-2.50%)
Sep 29, 2014 4.280 4.430 4.200 4.400 1,254,917 +0.06(+1.38%)
Sep 26, 2014 4.360 4.430 4.150 4.340 1,569,747 -0.02(-0.46%)
Sep 25, 2014 4.150 4.430 4.070 4.360 1,689,458 +0.21(+5.06%)
Sep 24, 2014 4.210 4.250 4.080 4.150 1,607,511 -0.17(-3.94%)
Sep 23, 2014 4.690 4.700 4.260 4.320 1,821,351 -0.42(-8.86%)
Sep 22, 2014 4.950 4.990 4.730 4.740 1,512,909 -0.21(-4.24%)
Sep 19, 2014 5.800 6.140 4.470 4.950 6,229,974 -2.70(-35.29%)
Sep 18, 2014 7.710 7.870 7.610 7.650 389,379 -0.05(-0.65%)
Sep 17, 2014 7.750 7.808 7.600 7.700 510,390 +0.04(+0.52%)
Sep 16, 2014 7.910 7.910 7.600 7.660 625,230 -0.25(-3.16%)
Sep 15, 2014 7.980 8.000 7.840 7.910 294,688 -0.03(-0.38%)
Sep 12, 2014 7.990 8.010 7.760 7.940 301,776 -0.03(-0.38%)
Sep 11, 2014 7.800 8.020 7.780 7.970 455,723 +0.18(+2.31%)
Sep 10, 2014 8.010 8.190 7.635 7.790 1,050,265 -0.25(-3.11%)
Sep 09, 2014 8.490 8.540 7.980 8.040 750,914 -0.51(-5.96%)
Sep 08, 2014 8.280 8.600 8.240 8.550 598,537 +0.22(+2.64%)
Sep 05, 2014 7.910 8.350 7.910 8.330 828,266 +0.42(+5.31%)
Sep 04, 2014 7.890 8.130 7.830 7.910 571,519 +0.01(+0.13%)
Sep 03, 2014 7.980 7.790 7.900 837,915 -0.03(-0.38%)
Sep 02, 2014 8.440 8.440 7.570 7.930 1,632,711 -0.50(-5.93%)
Aug 29, 2014 8.430 8.430 8.430 0 +0.32(+3.95%)
Aug 28, 2014 8.460 8.460 8.080 8.110 444,195 -0.39(-4.59%)
Aug 27, 2014 8.380 8.500 8.260 8.500 368,736 +0.15(+1.80%)
Aug 26, 2014 8.430 8.520 8.250 8.350 644,322 -0.07(-0.83%)
Aug 25, 2014 8.900 8.910 8.420 8.420 576,752 -0.47(-5.29%)
Aug 22, 2014 8.790 8.950 8.620 8.890 399,842 +0.07(+0.79%)
Aug 21, 2014 8.790 8.940 8.680 8.820 498,982 -0.02(-0.23%)
Aug 20, 2014 8.920 8.950 8.670 8.840 475,643 -0.08(-0.90%)
Aug 19, 2014 8.540 8.940 8.540 8.920 584,381 +0.38(+4.45%)
Aug 18, 2014 8.410 8.690 8.410 8.540 575,062 +0.14(+1.67%)
Aug 15, 2014 8.460 8.580 8.330 8.400 443,644 -0.04(-0.47%)
Aug 14, 2014 8.370 8.560 8.370 8.440 398,506 +0.11(+1.32%)
Aug 13, 2014 8.610 8.800 8.250 8.330 717,859 -0.25(-2.91%)
Aug 12, 2014 8.960 9.079 8.540 8.580 880,897 -0.28(-3.16%)
Aug 11, 2014 8.660 8.920 8.430 8.860 930,728 +0.27(+3.14%)
Aug 08, 2014 8.310 8.640 8.220 8.590 836,160 +0.28(+3.37%)
Aug 07, 2014 8.650 8.740 8.260 8.310 1,362,549 -0.21(-2.46%)
Aug 06, 2014 7.820 8.610 7.630 8.520 2,386,399 +0.70(+8.95%)
Aug 05, 2014 8.000 8.490 7.620 7.820 5,296,138 +0.10(+1.30%)
Aug 04, 2014 13.98 14.00 7.460 7.720 10,208,989 -6.59(-46.05%)
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