ITT Educational Services Inc $26.80

up +0.11


17/4/2014 10:05 AM  |  NYSE : ESI  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESI historical data

Date Open High Low Close Volume
4/16/201426.2726.7125.2626.69459,065
4/15/201425.9726.5125.0425.99283,359
4/14/201426.3026.5525.7025.98302,574
4/11/201425.9227.1825.8625.98490,063
4/10/201427.3427.6325.7826.22349,369
4/9/201428.1928.3027.0127.39397,131
4/8/201426.7528.0526.5628.01428,742
4/7/201428.0128.0926.6126.83240,108
4/4/201428.9629.0827.7828.24157,373
4/3/201428.9629.2028.3128.67177,099
4/2/201428.6829.8928.0129.10347,386
4/1/201428.8729.8128.4028.85416,768
3/31/201427.6028.9427.4428.68352,583
3/28/201426.8128.3326.7527.36424,937
3/27/201427.7728.3326.7326.85349,968
3/26/201428.0828.3127.7127.78418,790
3/25/201427.9928.4927.5328.03347,605
3/24/201429.5229.5227.5027.71658,295
3/21/201430.5030.5529.9229.95281,176
3/20/201430.1830.5829.6130.40113,294
3/19/201429.6830.5029.4130.20177,104
3/18/201428.5829.8028.4929.73193,822
3/17/201428.7429.4528.2528.55259,383
3/14/201429.3829.5827.9428.50520,346
3/13/201430.0930.5129.1629.30166,187
3/12/201429.1330.3029.1129.99316,169
3/11/201430.0030.3429.0029.23260,949
3/10/201429.7430.2529.0929.86472,850
3/7/201430.2930.9029.6629.85328,852
3/6/201430.4930.4929.7030.12402,739
3/5/201431.2731.6930.0930.33663,668
3/4/201431.2731.8030.8631.22587,440
3/3/201430.8631.7930.4630.89580,670
2/28/201430.9631.3730.2231.03551,021
2/27/201430.1331.7729.0731.042,036,090
2/26/201435.6435.8830.9032.402,021,160
2/25/201434.9136.0634.6435.61420,325
2/24/201434.2935.1034.0234.90494,078
2/21/201432.8634.5632.7434.31667,691
2/20/201431.4732.6731.2432.63356,025
2/19/201432.0132.4631.3631.36414,338
2/18/201431.3732.6630.9732.04496,059
2/14/201431.1131.5030.4031.11465,690
2/13/201430.6831.2630.0631.11547,943
2/12/201428.9331.3328.9331.131,203,530
2/11/201428.2828.9428.1628.72440,931
2/10/201429.0029.0027.9028.10710,027
2/7/201428.5529.6428.4529.39745,324
2/6/201428.3428.7627.9528.37836,052
2/5/201427.8028.4627.2828.43958,165
2/4/201428.4628.5827.2627.94848,834
2/3/201429.3929.4027.6028.421,455,850
1/31/201430.2731.1629.2129.401,523,390
1/30/201437.0037.3428.5729.444,356,800
1/29/201438.7639.5937.1637.32947,190
1/28/201439.7041.2738.9339.60845,492
1/27/201441.3141.3139.0841.01714,009
1/24/201443.8343.8340.7041.41549,167
1/23/201444.3244.6543.6144.15284,332
1/22/201445.3445.5544.6144.66429,351
1/21/201445.0445.8044.6045.40669,758
1/17/201443.3345.4243.2345.27852,057
1/16/201440.6441.8140.2541.77500,059
1/15/201440.1441.2239.8340.78412,413
1/14/201437.8240.4837.6640.07407,149
1/13/201439.3539.5937.5337.75449,258
1/10/201437.6339.6537.2239.41628,329
1/9/201438.2438.9437.1037.51840,436
1/8/201438.0339.3237.9238.14747,550
1/7/201437.1138.4536.8437.11502,122
1/6/201435.1337.4034.9937.07695,816
1/3/201433.7935.4433.7535.08430,307
1/2/201433.4833.8633.1133.76386,155
12/31/201333.5034.0032.9533.58385,975
12/30/201334.6034.7732.9533.27483,352
12/27/201335.1735.5534.6334.89153,780
12/26/201335.2035.7034.8434.98205,774
12/24/201334.5735.3834.5735.11251,387
12/23/201335.0035.3734.0434.48408,570
12/20/201333.0535.2032.8735.04871,534
12/19/201333.4033.7332.8133.05250,469
12/18/201332.8333.7932.4933.42300,103
12/17/201332.9333.5332.4132.83223,787
12/16/201332.8433.1232.5132.96301,577
12/13/201333.2733.4132.4232.68274,309
12/12/201333.4133.5032.7133.24372,643
12/11/201334.5234.6133.2533.55405,859
12/10/201334.1735.5834.0134.46480,241
12/9/201335.2535.3933.8634.19662,556
12/6/201336.2336.8535.0035.17335,560
12/5/201337.2637.7735.4235.89420,364
12/4/201337.4138.5336.7337.16259,463
12/3/201338.1738.9937.4737.72266,663
12/2/201338.9239.1637.6938.36264,655
11/29/201339.1739.1738.3138.99159,560
11/27/201338.7539.0738.4038.95118,077
11/26/201338.5039.3138.0138.76230,983
11/25/201338.9139.4838.4238.54172,221
11/22/201338.3839.0537.8638.92179,592
11/21/201337.9738.7837.6538.44393,951
Trading Center