ITT Educational Services Inc $8.43

up +0.32


29/8/2014 04:02 PM  |  NYSE : ESI  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESI historical data

Date Open High Low Close Volume
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
8/14/201416.4916.5916.3916.4278,894
8/13/20148.618.808.258.33717,859
8/13/201416.6016.6016.4816.5376,508
8/12/20148.969.088.548.58880,897
8/12/201416.8016.9316.5616.61122,216
8/11/20148.668.928.438.86930,728
8/11/201417.1417.2016.8016.86169,937
8/8/20148.318.658.228.59836,160
8/8/201416.8917.1916.8317.1773,590
8/7/20148.658.748.268.311,363,549
8/7/201416.9817.1916.8716.92197,270
8/6/20147.828.617.638.522,386,399
8/6/201417.2217.2416.8516.98145,676
8/5/20148.008.497.627.825,300,438
8/5/201417.4717.4817.1517.22136,186
8/4/201413.9814.007.467.7210,244,186
8/1/201414.2314.4614.0614.31467,211
8/1/201417.4717.5917.4017.50210,803
7/31/201414.5314.6614.2114.23288,632
7/31/201417.5117.5917.4117.55225,966
7/30/201414.5914.7914.4714.59312,717
7/30/201417.6017.6817.4717.59125,365
7/29/201414.7514.8514.5514.56301,797
7/29/201417.5017.7117.4817.5079,037
7/28/201414.8214.8714.5614.71222,306
7/28/201417.5217.5617.4617.51149,799
7/25/201414.8015.0014.7014.80271,560
7/25/201417.5017.6117.5017.5165,547
7/24/201415.2115.3214.7014.85463,205
7/24/201417.5917.6117.5017.5294,412
7/23/201415.3015.4015.0115.17768,771
7/23/201417.4517.6317.4517.5668,767
7/22/201415.3215.5015.2715.30268,095
7/22/201417.5017.5917.4317.5191,147
7/21/201415.5815.5815.1715.23422,171
7/21/201417.4417.4517.3517.4392,178
7/18/201415.4015.6815.3515.55325,545
7/18/201417.5017.5717.4917.49118,000
7/17/201415.4915.8415.2415.52543,124
7/17/201417.5117.6117.4517.47150,182
7/16/201415.8916.0815.5415.63641,445
7/16/201417.5017.7417.3917.48175,969
7/15/201415.7616.1015.6615.82374,153
7/15/201417.3817.4917.1717.48312,573
7/14/201415.8716.0415.6715.83436,522
7/14/201417.2317.4917.2317.41129,320
7/11/201415.9316.0315.5315.80238,215
7/11/201417.4517.4817.0717.23224,254
7/10/201415.7816.0415.3115.98348,390
7/10/201417.3917.5517.2517.42197,231
7/9/201416.0816.3715.8815.95313,808
7/9/201417.1517.5117.1117.50221,258
7/8/201416.2816.3215.9016.09791,895
7/8/201417.2417.2416.9917.13262,108
7/7/201416.7016.7316.2116.34443,341
7/7/201416.7917.3116.7217.27292,546
7/4/201416.7516.7916.6516.7420,564
7/3/201416.4617.0016.2516.76241,365
7/3/201416.6316.8516.6316.75136,714
7/2/201416.4816.8916.3516.36720,079
7/2/201416.5716.7316.4016.6593,399
7/1/201416.7517.1716.7516.86575,039
6/30/201416.4917.0016.4216.69584,147
6/30/201416.3516.6416.3516.5752,236
6/27/201416.6516.7416.4016.621,509,255
6/27/201416.5016.5716.3516.35115,791
6/26/201417.4417.4416.6616.72499,509
6/26/201416.2616.5616.2616.53126,695
6/25/201416.2517.3716.2017.34590,236
6/25/201416.4516.5316.2616.29131,034
6/24/201417.0317.1316.3216.44459,135
6/24/201416.8016.8016.4316.44155,889
6/23/201417.1717.3316.6117.04477,299
6/23/201417.1017.1016.8616.86100,499
6/20/201417.2117.2316.4516.971,575,775
6/20/201416.8617.1416.7617.14562,163
6/19/201418.3018.4517.1817.20884,383
Trading Center