$2.48 +0.08 (%) ITT Educational Services Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESI historical data

Date Open High Low Close Volume
5/22/20152.412.502.312.48690,930
5/22/201511.8211.9711.6411.74230,132
5/21/20152.392.432.342.40302,114
5/21/201511.8812.1411.7912.09264,422
5/20/20152.492.522.352.35675,497
5/20/201511.6411.9211.5411.75416,809
5/19/20152.542.672.422.46549,781
5/19/201511.2611.6911.2211.65283,186
5/18/20152.802.832.472.511,072,506
5/15/20152.412.862.412.801,634,805
5/15/201511.2011.6710.9611.64471,219
5/14/20152.262.422.162.361,339,182
5/14/201511.8512.1211.2611.31481,247
5/13/20152.322.341.932.212,207,618
5/13/201512.1212.2811.8311.87621,738
5/12/20154.004.152.072.278,051,635
5/12/201511.2912.3911.2611.99893,827
5/11/20154.014.144.004.02450,213
5/11/201511.4011.4611.1711.34303,850
5/8/20154.174.243.964.06521,011
5/8/201511.0911.4510.8611.43439,975
5/7/20154.064.303.774.15840,167
5/7/201511.4511.4510.9711.08531,316
5/6/20154.374.374.034.04542,708
5/6/201511.3611.7111.3011.361,241,192
5/5/20154.524.534.234.36543,464
5/5/201511.1611.3710.8311.141,136,365
5/4/20154.614.814.314.53750,026
5/4/20159.9710.989.9310.88589,319
5/1/20155.305.404.604.61743,762
5/1/20159.609.869.349.83648,193
4/30/20156.006.005.275.281,051,186
4/30/20159.759.869.589.62938,415
4/29/20156.216.246.036.05233,762
4/29/20159.569.839.569.741,486,403
4/28/20156.246.306.136.21284,276
4/28/20159.999.999.459.62637,281
4/27/20156.166.406.106.20172,738
4/27/201510.0310.049.819.99398,828
4/24/20156.306.305.996.13219,162
4/24/201510.3410.469.979.97385,022
4/23/20156.266.296.136.28235,457
4/23/201510.4610.6410.4010.41245,617
4/22/20156.216.276.086.26138,574
4/22/201510.3810.5110.2410.43413,275
4/21/20156.396.396.136.22222,395
4/21/201510.9811.0010.2810.31333,729
4/20/20156.226.426.186.31296,454
4/20/201510.8311.0810.8310.94312,950
4/17/20156.116.316.056.17305,784
4/17/201510.8711.0310.7510.84205,291
4/16/20156.196.266.096.14140,181
4/16/201511.1011.2010.8510.92330,328
4/15/20156.106.326.026.22275,446
4/15/201510.8911.4810.8311.16627,140
4/14/20156.046.145.926.11194,467
4/14/201510.6510.8210.5710.74471,453
4/13/20156.126.185.926.01383,975
4/13/201510.5710.6610.3510.55243,770
4/10/20156.316.406.126.12232,548
4/10/201510.5510.6010.3310.44167,357
4/9/20156.406.586.266.34177,806
4/9/201510.5910.6310.3910.54360,056
4/8/20156.586.676.376.41233,487
4/8/201510.5610.6510.2310.47466,596
4/7/20156.626.756.526.57265,647
4/7/201510.3910.8310.3510.62382,962
4/6/20156.606.856.546.64171,167
4/6/20159.9110.579.9110.45584,667
4/2/20156.696.816.566.68235,609
4/2/20159.8910.059.729.80230,759
4/1/20156.767.196.606.71409,712
4/1/20159.9510.129.919.94271,805
3/31/20156.926.946.746.79322,683
3/31/201510.0310.039.819.93317,901
3/30/20157.047.066.766.99316,076
3/30/201510.0710.129.9210.01238,569
3/27/20156.796.876.366.79930,471
3/27/20159.9410.079.649.99256,230
3/26/20157.177.216.756.81507,997
3/26/201510.5310.649.9810.05404,023
3/25/20157.547.577.067.15509,939
3/25/201510.3710.7010.1110.43534,369
3/24/20157.757.897.457.63380,734
3/24/201510.1110.3410.0010.34499,070
3/23/20157.597.957.407.73437,288
3/23/20159.6110.229.5810.11351,647
3/20/20157.437.717.007.59808,374
3/20/20159.359.779.259.72590,939
3/19/20157.317.586.917.11395,626
3/19/20159.519.519.329.36281,641
3/18/20156.997.636.637.36420,671
3/18/20159.279.729.029.63545,976
3/17/20157.227.457.027.18354,140
3/17/20159.249.509.109.38408,752
3/16/20157.457.457.177.27169,371
3/16/20159.259.739.079.16860,386
3/13/20157.517.647.257.37248,788
3/13/20159.209.359.159.32255,818
3/12/20157.627.637.367.56214,134
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center