$6.13 -0.15 (%) ITT Educational Services Inc - NYSE

Apr. 24, 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
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
4/22/20156.216.276.086.26138,574
4/22/201510.3810.5110.2410.43413,275
4/21/20156.396.396.136.22222,395
4/21/201510.9811.0010.2810.31333,729
4/20/20156.226.426.186.31296,454
4/20/201510.8311.0810.8310.94312,950
4/17/20156.116.316.056.17305,784
4/17/201510.8711.0310.7510.84205,291
4/16/20156.196.266.096.14140,181
4/16/201511.1011.2010.8510.92330,328
4/15/20156.106.326.026.22275,446
4/15/201510.8911.4810.8311.16627,140
4/14/20156.046.145.926.11194,467
4/14/201510.6510.8210.5710.74471,453
4/13/20156.126.185.926.01383,975
4/13/201510.5710.6610.3510.55243,770
4/10/20156.316.406.126.12232,548
4/10/201510.5510.6010.3310.44167,357
4/9/20156.406.586.266.34177,806
4/9/201510.5910.6310.3910.54360,056
4/8/20156.586.676.376.41233,487
4/8/201510.5610.6510.2310.47466,596
4/7/20156.626.756.526.57265,647
4/7/201510.3910.8310.3510.62382,962
4/6/20156.606.856.546.64171,167
4/6/20159.9110.579.9110.45584,667
4/2/20156.696.816.566.68235,609
4/2/20159.8910.059.729.80230,759
4/1/20156.767.196.606.71409,712
4/1/20159.9510.129.919.94271,805
3/31/20156.926.946.746.79322,683
3/31/201510.0310.039.819.93317,901
3/30/20157.047.066.766.99316,076
3/30/201510.0710.129.9210.01238,569
3/27/20156.796.876.366.79930,471
3/27/20159.9410.079.649.99256,230
3/26/20157.177.216.756.81507,997
3/26/201510.5310.649.9810.05404,023
3/25/20157.547.577.067.15509,939
3/25/201510.3710.7010.1110.43534,369
3/24/20157.757.897.457.63380,734
3/24/201510.1110.3410.0010.34499,070
3/23/20157.597.957.407.73437,288
3/23/20159.6110.229.5810.11351,647
3/20/20157.437.717.007.59808,374
3/20/20159.359.779.259.72590,939
3/19/20157.317.586.917.11395,626
3/19/20159.519.519.329.36281,641
3/18/20156.997.636.637.36420,671
3/18/20159.279.729.029.63545,976
3/17/20157.227.457.027.18354,140
3/17/20159.249.509.109.38408,752
3/16/20157.457.457.177.27169,371
3/16/20159.259.739.079.16860,386
3/13/20157.517.647.257.37248,788
3/13/20159.209.359.159.32255,818
3/12/20157.627.637.367.56214,134
3/12/20159.399.559.229.28163,478
3/11/20157.527.717.447.52179,336
3/11/20159.229.479.209.36321,502
3/10/20157.557.607.257.40179,172
3/10/20159.449.599.229.26228,329
3/9/20157.497.807.477.64282,726
3/9/20159.739.849.479.52186,234
3/6/20157.177.757.157.47336,187
3/6/20159.6010.099.609.73356,442
3/5/20157.367.517.217.22191,766
3/5/20159.739.929.589.70207,873
3/4/20157.187.637.147.37262,905
3/4/20159.659.809.599.75174,172
3/3/20157.257.457.217.22123,727
3/3/20159.299.799.269.59330,468
3/2/20157.357.497.217.30178,948
3/2/20159.349.499.179.26287,672
2/27/20157.527.647.287.40337,839
2/27/20159.439.479.279.30312,855
2/26/20157.527.657.457.57194,045
2/26/20159.869.969.449.44306,055
2/25/20157.687.797.427.52237,558
2/25/20159.9010.019.809.93243,919
2/24/20157.758.117.607.68245,501
2/24/201510.3910.599.719.85494,162
2/23/20158.248.297.677.75307,444
2/23/201510.5710.5810.2510.34294,741
2/20/20158.348.588.198.26251,577
2/20/201511.1811.3010.7110.72219,493
2/19/20157.848.537.808.33469,843
2/19/201510.5611.2710.4611.15611,570
2/18/20157.568.107.567.92373,173
2/18/201510.7711.1410.6611.05343,403
2/17/20157.587.757.407.59296,366
2/17/201510.2611.0310.1410.88309,242
2/13/20157.918.117.437.58391,568
2/13/201510.5010.6310.4010.48142,351
2/12/20157.888.387.807.87382,640
2/12/201510.3310.6510.2610.37263,823
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center