$2.52 -0.16 (%) ITT Educational Services Inc - NYSE

Feb. 8, 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
2/8/20162.672.692.422.52156,898
2/8/20165.826.075.815.87124,164
2/5/20162.772.772.652.6887,581
2/5/20166.106.185.916.00218,569
2/4/20162.742.862.642.74109,218
2/4/20166.076.265.916.10324,237
2/3/20162.692.782.612.76147,004
2/3/20165.856.065.676.02343,029
2/2/20162.742.742.572.6184,447
2/2/20165.935.945.655.74379,727
2/1/20162.652.782.642.75126,984
2/1/20166.196.506.026.06473,284
1/29/20162.472.752.472.71216,754
1/29/20166.516.916.426.631,054,080
1/28/20162.532.532.352.48148,757
1/28/20166.556.796.436.65414,119
1/27/20162.682.752.372.48361,291
1/27/20166.136.606.086.40440,952
1/26/20162.652.782.592.6593,776
1/26/20166.096.286.026.18328,119
1/25/20162.852.872.612.67168,211
1/25/20166.646.805.996.01345,313
1/22/20162.983.072.872.88184,994
1/22/20166.907.116.856.90365,857
1/21/20162.653.162.632.95374,635
1/21/20166.136.676.006.64317,715
1/20/20162.402.582.222.58303,887
1/20/20166.006.295.646.18302,681
1/19/20162.662.692.402.49306,830
1/19/20166.226.346.026.05524,682
1/18/20166.396.416.106.1671,138
1/15/20162.562.672.552.65185,215
1/15/20166.196.546.196.47609,491
1/14/20162.622.802.292.73903,940
1/14/20166.376.596.196.58311,982
1/13/20163.003.082.602.63493,917
1/13/20166.576.656.306.32334,154
1/12/20163.063.092.953.00201,243
1/12/20166.546.676.136.45291,371
1/11/20163.103.112.953.00587,937
1/11/20166.606.646.286.41235,885
1/8/20163.123.122.963.00364,969
1/8/20166.736.776.406.60247,694
1/7/20163.183.203.003.02421,142
1/7/20166.706.996.576.61402,003
1/6/20163.373.553.203.24355,407
1/6/20167.107.106.606.63340,134
1/5/20163.743.753.423.43266,537
1/5/20167.727.827.077.27652,755
1/4/20163.603.783.553.75229,427
1/4/20167.387.877.217.81630,970
12/31/20153.813.853.633.73147,399
12/31/20157.087.497.087.38182,583
12/30/20153.813.913.643.84284,069
12/30/20157.237.277.057.14199,915
12/29/20153.823.913.723.81343,332
12/29/20157.127.427.047.25172,849
12/28/20153.903.983.763.79267,211
12/24/20153.873.993.843.92139,792
12/24/20157.137.257.017.2372,862
12/23/20153.864.103.853.86644,460
12/23/20156.927.326.857.20256,754
12/22/20153.583.983.583.84638,439
12/22/20156.686.856.616.84177,189
12/21/20153.513.663.463.58206,176
12/21/20156.596.796.496.75200,559
12/18/20153.473.673.463.50220,273
12/18/20156.466.686.436.68433,904
12/17/20153.553.663.533.53102,722
12/17/20156.596.646.496.50143,644
12/16/20153.523.723.463.62412,538
12/16/20156.556.756.486.63288,435
12/15/20153.533.553.413.51151,685
12/15/20156.526.676.416.53275,438
12/14/20153.453.543.403.52272,269
12/14/20156.456.586.316.45198,113
12/11/20153.523.523.403.43370,247
12/11/20156.576.576.336.52257,623
12/10/20153.513.603.473.57131,019
12/10/20156.346.706.326.68399,983
12/9/20153.463.563.413.50664,344
12/9/20156.166.446.156.400
12/8/20153.393.483.383.47202,307
12/8/20156.066.196.006.13552,581
12/7/20153.433.463.353.42211,966
12/7/20156.636.636.086.16266,285
12/4/20153.463.463.353.38121,866
12/4/20156.806.936.716.870
12/3/20153.493.493.353.40184,452
12/3/20157.117.267.037.110
12/2/20153.523.603.403.43116,545
12/2/20157.217.227.027.09294,868
12/1/20153.503.503.403.49127,449
12/1/20157.327.447.267.30901,406
11/30/20153.543.703.403.45230,994
11/30/20157.247.387.117.211,139,501
11/27/20153.693.693.413.42176,775
11/27/20157.207.287.207.20191,978
11/26/20156.927.296.927.2088,243
11/25/20153.523.743.473.67227,473
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center