$3.04 -0.64 (%) ITT Educational Services Inc - NYSE

Aug. 3, 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
8/3/20153.703.762.963.041,539,585
7/31/20153.914.173.663.681,140,943
7/31/20159.8510.199.7410.13304,775
7/30/20154.244.553.893.902,666,603
7/30/201510.2110.329.9810.25324,533
7/29/20155.176.105.165.672,731,561
7/29/20159.8810.409.8810.28272,316
7/28/20154.945.204.815.15693,951
7/28/20159.6110.099.609.88273,128
7/27/20154.775.004.564.90543,201
7/27/20159.8510.049.619.62223,444
7/24/20155.085.104.734.77504,750
7/24/201510.2510.309.859.94164,260
7/23/20154.955.544.915.131,168,627
7/23/201510.2410.4810.1010.25310,394
7/22/20154.675.084.575.02669,818
7/22/201510.2610.4410.0810.24443,467
7/21/20154.424.744.374.70666,146
7/21/201510.2710.6810.2710.53297,633
7/20/20154.554.554.354.46450,185
7/20/201510.6810.6810.2810.29231,475
7/17/20154.554.654.304.51737,596
7/17/201510.9010.9110.5510.68456,094
7/16/20154.274.694.224.451,430,934
7/16/201510.7711.1110.5010.93671,942
7/15/20154.024.373.944.27986,478
7/15/201511.2911.3710.6610.73624,136
7/14/20153.904.153.883.93338,149
7/14/201511.3011.6111.2011.43307,855
7/13/20153.893.993.753.93495,856
7/13/201511.4411.6011.3311.42137,231
7/10/20153.773.943.753.81472,221
7/10/201511.5211.7611.2711.50255,464
7/9/20153.703.783.603.77322,406
7/9/201511.8912.1011.3611.48198,852
7/8/20153.753.783.603.60723,189
7/8/201511.6411.9111.6411.80198,685
7/7/20154.064.063.773.84681,052
7/7/201511.7011.9011.2211.67668,392
7/6/20154.104.103.874.01558,301
7/6/201511.9012.1411.7211.80307,354
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
  • Showing 1-100 of 2,520 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!