ITT EDUCATIONAL SERVICES (NY: ESI)
2.900 USD  -0.140 (-4.60%)
Streaming Delayed Price  /  Updated: 10:08 AM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 3.700 3.760 2.960 3.040 1,539,585 -0.64(-17.39%)
Jul 31, 2015 3.910 4.170 3.660 3.680 1,140,943 -0.22(-5.64%)
Jul 30, 2015 4.240 4.550 3.890 3.900 2,666,603 -1.77(-31.22%)
Jul 29, 2015 5.170 6.100 5.160 5.670 2,731,161 +0.52(+10.10%)
Jul 28, 2015 4.940 5.200 4.810 5.150 693,951 +0.25(+5.10%)
Jul 27, 2015 4.770 5.000 4.560 4.900 543,201 +0.13(+2.73%)
Jul 24, 2015 5.080 5.100 4.730 4.770 504,750 -0.36(-7.02%)
Jul 23, 2015 4.950 5.540 4.910 5.130 1,168,394 +0.11(+2.19%)
Jul 22, 2015 4.670 5.080 4.570 5.020 669,818 +0.32(+6.81%)
Jul 21, 2015 4.420 4.740 4.370 4.700 666,146 +0.24(+5.38%)
Jul 20, 2015 4.550 4.550 4.350 4.460 450,185 -0.05(-1.11%)
Jul 17, 2015 4.550 4.650 4.320 4.510 737,596 +0.06(+1.35%)
Jul 16, 2015 4.270 4.690 4.220 4.450 1,430,934 +0.18(+4.22%)
Jul 15, 2015 4.020 4.370 3.940 4.270 986,478 +0.34(+8.65%)
Jul 14, 2015 3.900 4.150 3.880 3.930 338,149 +0.00(+0.00%)
Jul 13, 2015 3.890 3.990 3.750 3.930 495,856 +0.12(+3.15%)
Jul 10, 2015 3.770 3.940 3.750 3.810 472,221 +0.04(+1.06%)
Jul 09, 2015 3.700 3.780 3.600 3.770 322,406 +0.17(+4.72%)
Jul 08, 2015 3.750 3.780 3.600 3.600 719,189 -0.24(-6.25%)
Jul 07, 2015 4.060 4.060 3.770 3.840 681,052 -0.17(-4.24%)
Jul 06, 2015 4.100 4.103 3.870 4.010 558,301 -0.16(-3.84%)
Jul 02, 2015 4.170 4.170 4.170 0 -0.05(-1.18%)
Jul 01, 2015 4.780 4.780 4.070 4.220 1,478,765 +0.25(+6.30%)
Jun 30, 2015 4.200 4.210 3.820 3.970 1,104,115 -0.20(-4.80%)
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%)
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