ITT EDUCATIONAL SERVICES (NY: ESI)
7.270 USD  -0.560 (-7.15%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 9.650 9.730 9.110 9.350 485,880 -0.26(-2.71%)
Dec 31, 2014 9.610 9.610 9.610 0 -0.37(-3.71%)
Dec 30, 2014 9.960 10.10 9.890 9.980 331,619 -0.06(-0.60%)
Dec 29, 2014 10.15 10.36 9.610 10.04 482,457 -0.08(-0.79%)
Dec 26, 2014 10.32 10.33 9.920 10.12 236,417 -0.06(-0.59%)
Dec 24, 2014 10.18 10.18 10.18 0 -0.01(-0.10%)
Dec 23, 2014 10.19 10.83 10.07 10.19 474,997 +0.07(+0.69%)
Dec 22, 2014 10.45 10.60 9.580 10.12 720,646 -0.23(-2.22%)
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%)
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