$1.91 +0.02 (%) ITT Educational Services Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 12:30 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
6/28/20161.861.941.811.89188,281
6/28/20166.836.976.836.87117,744
6/27/20161.791.921.721.85581,060
6/27/20167.007.016.656.70126,631
6/24/20161.811.941.801.87188,927
6/24/20167.107.217.017.06167,584
6/23/20161.981.981.861.94197,102
6/23/20167.117.617.117.37330,905
6/22/20161.881.911.841.88129,668
6/22/20167.207.266.957.02271,050
6/21/20161.801.931.791.86429,742
6/21/20167.107.257.057.17165,964
6/20/20161.931.931.791.84298,716
6/20/20167.057.206.987.19171,760
6/17/20161.901.951.901.91266,716
6/17/20166.907.046.857.04355,991
6/16/20161.751.851.751.85341,448
6/16/20166.957.096.806.80248,851
6/15/20161.751.811.751.77219,187
6/15/20167.007.216.977.05273,946
6/14/20161.651.751.571.74319,041
6/14/20167.147.206.907.01199,498
6/13/20161.621.671.601.65256,082
6/13/20167.207.307.157.16196,336
6/10/20161.811.821.651.67359,989
6/10/20167.587.587.227.26191,539
6/9/20161.801.811.711.77401,251
6/9/20167.677.717.637.68195,197
6/8/20162.002.001.751.82865,549
6/8/20167.787.927.737.78312,739
6/7/20161.982.001.901.941,008,476
6/7/20167.337.877.337.68532,861
6/6/20162.142.252.102.20224,636
6/6/20167.217.417.147.30320,640
6/3/20162.192.202.102.16177,822
6/3/20167.147.197.097.14149,192
6/2/20162.212.262.172.18113,920
6/2/20167.107.217.087.15153,111
6/1/20162.152.282.142.24188,739
6/1/20167.117.247.037.20129,867
5/31/20162.202.242.122.17265,793
5/31/20167.127.257.127.18327,190
5/30/20167.157.177.037.0344,100
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center