$2.22 -0.02 (%) ITT Educational Services Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESI historical data

Date Open High Low Close Volume
5/27/20162.212.242.162.22102,824
5/27/20167.157.217.087.1671,386
5/26/20162.182.262.052.24267,563
5/26/20167.207.237.107.18147,416
5/25/20162.312.322.002.14755,378
5/25/20167.117.207.027.16158,751
5/24/20162.422.532.302.33680,139
5/24/20167.117.207.077.08115,644
5/23/20162.472.632.382.41516,959
5/20/20162.242.522.242.51381,224
5/20/20167.237.277.107.17145,205
5/19/20162.262.292.222.22110,205
5/19/20167.037.196.937.18129,326
5/18/20162.362.362.262.3176,869
5/18/20167.257.326.977.06221,207
5/17/20162.352.452.292.31261,114
5/17/20167.327.457.217.24142,919
5/16/20162.302.482.172.38639,396
5/16/20167.277.407.227.2693,805
5/13/20162.252.342.222.24117,756
5/13/20167.167.207.067.15122,158
5/12/20162.352.472.222.22256,405
5/12/20167.327.417.037.20112,419
5/11/20162.282.442.092.391,443,899
5/11/20167.157.447.157.22230,070
5/10/20162.132.322.022.04802,111
5/10/20166.767.196.727.19247,686
5/9/20162.132.232.012.13873,443
5/9/20166.806.816.516.71225,073
5/6/20162.032.252.002.091,054,748
5/6/20167.067.226.916.93209,418
5/5/20162.012.031.952.03206,335
5/5/20167.537.556.837.12223,171
5/4/20162.002.031.931.99441,101
5/4/20167.447.687.227.27152,181
5/3/20162.112.121.972.01871,795
5/3/20167.457.457.167.37180,265
5/2/20162.242.242.082.17322,237
5/2/20167.607.607.387.57170,970
4/29/20162.262.332.112.15981,012
4/29/20167.687.837.547.60233,096
4/28/20162.562.652.432.43475,577
4/28/20167.607.757.467.61247,810
4/27/20162.412.612.392.56591,759
4/27/20167.547.707.467.63246,495
4/26/20162.212.402.152.39608,260
4/26/20167.337.637.307.44253,243
4/25/20162.412.432.152.19636,502
4/25/20167.307.447.137.22129,955
4/22/20162.472.482.372.39455,414
4/22/20167.707.717.277.30177,568
4/21/20162.772.782.352.482,008,116
4/21/20167.497.847.417.66241,736
4/20/20162.802.852.792.80229,406
4/20/20167.587.867.227.51477,633
4/19/20162.882.902.782.78299,842
4/19/20167.647.747.527.64365,484
4/18/20162.822.892.792.84240,504
4/18/20167.497.937.377.55305,318
4/15/20162.802.932.802.85163,332
4/15/20167.647.787.557.69193,865
4/14/20162.892.942.812.81216,393
4/14/20168.218.287.587.80314,569
4/13/20162.792.922.792.85262,198
4/13/20168.248.378.018.16294,750
4/12/20162.792.822.762.7686,903
4/12/20166.828.336.828.20496,234
4/11/20162.782.902.762.76145,242
4/11/20166.366.846.346.76280,256
4/8/20162.802.812.752.7899,801
4/8/20166.256.406.156.29195,886
4/7/20162.822.872.762.78359,194
4/7/20166.136.215.966.04167,746
4/6/20162.832.882.802.86209,372
4/6/20166.076.235.906.16209,105
4/5/20162.782.882.772.81346,800
4/5/20165.945.995.895.95149,865
4/4/20163.033.202.782.83795,121
4/4/20166.056.085.915.98312,992
4/1/20163.073.083.003.04142,338
4/1/20165.856.075.836.06359,824
3/31/20163.063.183.063.09258,101
3/31/20165.855.995.855.98276,667
3/30/20163.173.203.103.11195,317
3/30/20165.926.045.815.85193,213
3/29/20163.173.203.043.15279,181
3/29/20165.665.885.585.83124,858
3/28/20163.333.333.113.21170,190
3/28/20165.945.985.605.78138,282
3/24/20163.153.313.083.26206,852
3/24/20165.956.015.805.93316,141
3/23/20163.553.553.113.17335,666
3/23/20166.036.075.916.05500,420
3/22/20163.603.653.523.53327,800
3/22/20166.076.166.016.12227,904
3/21/20163.683.703.493.65481,455
3/21/20166.296.296.056.14204,209
3/18/20163.353.633.333.571,115,595
3/18/20166.626.666.196.26617,824
3/17/20163.173.473.173.36380,413
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center