$8.81 -0.10 (%) ITT Educational Services Inc - NYSE

Oct. 24, 2014 | 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
10/24/20148.919.458.328.811,364,857
10/24/201412.7612.7712.2612.44402,346
10/23/20149.3810.338.908.911,289,734
10/23/201412.9313.2112.8912.90295,677
10/22/201410.5010.759.249.301,906,530
10/22/201413.5013.6512.8112.83411,419
10/21/201414.0914.1010.3410.754,482,190
10/21/201413.4813.5013.2913.47167,219
10/20/20149.0813.989.0512.688,180,120
10/20/201413.4013.4213.1113.40392,483
10/17/20146.9711.756.979.1913,965,256
10/17/201413.4613.7313.3113.32708,628
10/16/20144.575.974.555.573,083,918
10/16/201413.0913.6012.9513.35355,153
10/15/20143.844.043.663.971,064,009
10/15/201413.2513.3512.6913.18435,960
10/14/20144.344.433.683.821,857,186
10/14/201413.6113.8513.3313.40324,640
10/13/20144.644.654.304.30658,704
10/10/20145.335.544.674.68907,403
10/10/201413.9414.1413.5313.66255,603
10/9/20144.535.534.525.433,130,507
10/9/201414.1214.2813.7913.95408,150
10/8/20144.234.534.164.511,130,357
10/8/201414.1014.2313.7914.02516,416
10/7/20144.354.454.254.251,269,367
10/7/201414.3014.4614.1414.15370,755
10/6/20144.464.624.254.321,138,099
10/6/201414.3014.5514.2214.37737,789
10/3/20144.344.514.264.411,087,852
10/3/201414.5014.5514.2014.24184,727
10/2/20144.244.504.184.41923,928
10/2/201414.5214.5314.1014.47311,077
10/1/20144.264.294.154.18962,153
10/1/201414.7514.7814.3514.48239,019
9/30/20144.354.524.264.293,197,117
9/30/201415.0615.0914.6414.71577,544
9/29/20144.284.434.204.401,254,917
9/29/201414.6015.0214.3015.00636,642
9/26/20144.364.434.154.341,569,747
9/26/201414.2214.6514.2014.60353,923
9/25/20144.154.434.074.361,689,458
9/25/201414.1914.2614.0714.16579,778
9/24/20144.214.254.084.151,607,511
9/24/201414.1214.2814.0014.25277,884
9/23/20144.694.704.264.321,823,451
9/23/201413.8614.3313.8614.16207,008
9/22/20144.954.994.734.741,512,909
9/22/201413.9814.0613.6713.85259,912
9/19/20145.806.144.474.956,229,974
9/19/201414.6714.6714.0014.10541,265
9/18/20147.717.877.617.65389,379
9/18/201414.7714.8414.5814.6995,451
9/17/20147.757.817.607.70510,390
9/17/201415.0715.1014.6614.71186,555
9/16/20147.917.917.607.66625,230
9/16/201414.9715.3014.9415.09235,752
9/15/20147.988.007.847.91294,688
9/15/201415.0615.0814.8514.97153,152
9/12/20147.998.017.767.94301,776
9/12/201415.1515.2915.0115.06147,899
9/11/20147.808.027.787.97455,723
9/11/201415.3115.3115.0315.15154,381
9/10/20148.018.227.647.791,050,265
9/10/201415.4615.4615.2215.3181,813
9/9/20148.498.547.988.04752,414
9/9/201415.5315.5415.3215.44115,793
9/8/20148.288.608.248.55598,537
9/8/201415.6915.7115.4515.47102,869
9/5/20147.918.357.918.33828,266
9/5/201415.8815.9515.7415.7889,769
9/4/20147.898.137.837.91571,519
9/4/201415.9616.0915.9115.92145,990
9/3/20147.928.007.797.90837,915
9/3/201416.1316.1915.9715.98117,476
9/2/20148.448.447.577.931,632,711
9/2/201416.2716.3216.0216.0596,967
8/29/20148.168.438.108.43315,100
8/29/201416.3116.3816.1616.31130,522
8/28/20148.468.468.088.11444,195
8/28/201416.4216.4216.2216.26134,921
8/27/20148.388.508.258.50368,736
8/27/201416.4116.4716.2816.40126,633
8/26/20148.438.528.258.35644,322
8/26/201416.4616.6416.2816.5598,163
8/25/20148.908.918.428.42576,752
8/25/201416.3716.4516.3416.4251,645
8/22/20148.798.958.628.89399,842
8/22/201416.4116.4816.3016.3753,397
8/21/20148.798.948.688.82498,982
8/21/201416.3516.5216.2216.48246,403
8/20/20148.928.958.678.84475,643
8/20/201416.3316.4216.1616.35317,391
8/19/20148.548.948.548.92584,381
8/19/201416.1516.4516.1216.40228,940
8/18/20148.418.698.418.54575,062
8/18/201416.2616.3116.1716.1989,871
8/15/20148.468.598.338.40443,644
8/15/201416.4016.4916.2216.25108,976
8/14/20148.378.568.378.44398,506
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center