$4.17 -0.05 (%) ITT Educational Services Inc - NYSE

Jul. 2, 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
7/3/201512.2112.3012.0312.0995,630
7/2/20154.184.294.054.17414,741
7/2/201512.1112.4312.0912.32209,322
7/1/20154.784.784.074.221,478,765
6/30/20154.204.213.823.971,105,133
6/30/201512.1512.3212.1012.24197,011
6/29/20154.304.454.064.17822,878
6/29/201512.1412.4612.0312.06158,404
6/26/20154.814.814.284.292,995,290
6/26/201512.2712.4812.0812.35226,267
6/25/20154.764.954.664.76597,425
6/25/201512.3512.4512.2612.30263,969
6/24/20154.685.154.684.77998,042
6/24/201512.3212.4512.2912.40346,898
6/23/20154.644.834.584.71423,274
6/23/201512.0112.4212.0112.37404,922
6/22/20154.874.944.634.66552,627
6/22/201511.7512.1411.6512.10667,951
6/19/20155.075.094.764.88953,460
6/19/201511.9711.9911.5611.59926,292
6/18/20154.895.094.865.09826,143
6/18/201511.8312.0011.6811.93521,846
6/17/20154.995.154.814.911,750,463
6/17/201511.9212.0611.7011.80247,100
6/16/20154.544.924.394.871,751,254
6/16/201512.0712.1311.7211.87313,852
6/15/20154.794.974.274.702,514,291
6/15/201512.1612.3012.0712.07374,734
6/12/20156.056.624.514.659,169,723
6/12/201512.0612.4712.0112.28204,832
6/11/20153.624.253.594.152,457,675
6/11/201512.0712.2711.9712.10368,535
6/10/20153.603.783.483.56891,652
6/10/201512.2012.5011.9712.05321,284
6/9/20153.383.893.383.701,962,301
6/9/201511.8512.2511.8512.07265,261
6/8/20153.883.883.323.381,659,360
6/8/201511.9712.1111.6911.73182,543
6/5/20154.124.183.773.861,170,144
6/5/201512.0312.3111.9411.97346,813
6/4/20154.064.333.954.102,264,340
6/4/201511.9812.2211.9112.13227,781
6/3/20154.704.794.074.092,476,927
6/3/201512.1412.3611.9712.09156,485
6/2/20155.506.294.564.675,954,168
6/2/201511.8912.4011.8912.21251,421
6/1/20155.156.324.765.539,004,924
6/1/201511.6911.8811.5411.87177,639
5/29/20152.564.852.474.3711,772,412
5/29/201511.6211.8511.5911.77181,735
5/28/20152.642.642.362.41442,543
5/28/201511.5311.6611.3111.64251,020
5/27/20152.502.662.462.61816,933
5/27/201511.7011.7811.4311.59185,922
5/26/20152.442.502.432.48445,289
5/26/201511.8011.8911.6111.75420,627
5/25/201511.6511.8611.6111.76111,311
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!