$0.35 -0.01 (%) ITT Educational Services Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/30/20160.440.450.350.3612,167,369
8/30/20167.667.787.607.63140,397
8/29/20160.560.570.420.447,396,397
8/29/20167.677.677.607.66295,649
8/26/20160.700.720.490.5517,519,987
8/26/20167.587.807.557.7154,771
8/25/20162.142.181.401.40494,793
8/25/20167.707.707.587.60102,314
8/24/20162.172.282.142.15206,884
8/24/20167.707.787.597.66115,560
8/23/20162.162.242.162.18133,450
8/23/20167.637.677.567.61258,476
8/22/20162.262.292.152.17157,371
8/22/20167.537.667.447.6657,866
8/19/20162.202.292.172.25196,314
8/19/20167.637.697.567.6338,438
8/18/20162.202.222.142.20144,186
8/18/20167.697.877.607.6797,354
8/17/20162.192.232.162.18211,245
8/17/20167.597.697.497.65118,379
8/16/20162.162.262.162.21169,365
8/16/20167.497.657.407.60111,556
8/15/20162.202.242.162.21245,768
8/15/20167.297.537.237.5399,116
8/12/20162.222.222.152.18188,664
8/12/20167.217.237.147.2283,806
8/11/20162.152.232.152.19125,231
8/11/20167.307.347.167.2159,834
8/10/20162.192.212.142.15130,968
8/10/20167.397.447.157.2475,080
8/9/20162.242.242.142.18204,052
8/9/20167.497.797.357.4285,071
8/8/20162.152.272.152.23262,166
8/8/20167.277.477.277.4491,703
8/5/20162.092.172.082.14262,820
8/5/20167.147.277.057.2065,200
8/4/20162.092.142.052.1087,732
8/4/20167.167.307.097.2145,483
8/3/20162.132.212.092.09130,962
8/3/20166.927.226.857.22126,322
8/2/20162.112.152.032.13137,939
8/2/20167.117.196.816.92130,987
8/1/20162.282.442.072.09436,483
7/29/20162.402.582.222.26606,703
7/29/20167.017.257.007.21188,913
7/28/20162.502.802.182.201,292,461
7/28/20167.167.277.017.0166,898
7/27/20162.082.211.972.21419,551
7/27/20167.227.317.007.1962,914
7/26/20162.032.122.032.06112,929
7/26/20167.277.367.227.2456,619
7/25/20162.052.082.022.0377,091
7/25/20167.407.417.287.2984,216
7/22/20162.162.192.062.0679,477
7/22/20167.427.497.397.4991,032
7/21/20162.162.242.082.18190,500
7/21/20167.377.457.297.3661,863
7/20/20162.042.152.042.15101,944
7/20/20167.277.367.157.3698,234
7/19/20162.152.152.022.06105,408
7/19/20167.487.487.297.35112,235
7/18/20162.002.132.002.10378,446
7/18/20167.307.547.287.5463,877
7/15/20162.082.081.961.97258,012
7/15/20167.447.507.357.36100,575
7/14/20162.002.071.992.01230,170
7/14/20167.557.567.317.4087,718
7/13/20162.082.151.941.99274,984
7/13/20167.757.757.287.47178,403
7/12/20162.062.102.042.08154,192
7/12/20167.507.787.507.77122,925
7/11/20162.002.081.952.04146,834
7/11/20167.457.587.287.30107,182
7/8/20161.942.081.871.97331,558
7/8/20167.367.537.287.4299,204
7/7/20161.851.931.841.91132,502
7/7/20167.327.557.237.25141,438
7/6/20161.881.881.801.81109,098
7/6/20167.177.417.167.23129,261
7/5/20161.861.921.751.85295,454
7/5/20167.407.417.167.25140,679
7/4/20167.297.497.257.4899,225
7/1/20161.902.001.841.92601,810
6/30/20161.891.941.841.92186,183
6/30/20167.307.307.077.25164,177
6/29/20161.931.941.871.90112,538
6/29/20167.007.406.987.32127,634
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center