$6.79 -0.02 (%) ITT Educational Services Inc - NYSE

Mar. 27, 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
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
2/11/20157.187.857.057.74411,745
2/11/201510.0810.379.7910.22254,820
2/10/20157.457.497.017.18310,783
2/10/201510.5910.6010.0410.22426,802
2/9/20157.367.727.247.37290,551
2/9/20159.8810.839.8510.55406,983
2/6/20157.797.867.237.36583,161
2/6/20159.8010.509.789.83525,029
2/5/20158.498.657.687.84392,732
2/5/20159.609.859.569.74363,045
2/4/20158.908.908.148.46542,129
2/4/20159.709.709.179.50429,036
2/3/20157.128.907.128.751,319,777
2/3/20159.499.969.499.85509,642
2/2/20157.277.386.917.04450,617
2/2/20158.919.368.809.36400,111
1/30/20157.777.877.227.27517,599
1/30/20158.308.828.248.811,481,273
1/29/20157.787.897.527.83218,089
1/29/20158.668.858.178.34945,308
1/28/20158.378.497.667.76313,802
1/28/20159.779.778.488.67763,583
1/27/20157.868.387.838.34242,420
1/27/20159.8210.049.779.88334,579
1/26/20157.748.027.668.01232,880
1/26/201510.0810.109.809.84514,110
1/23/20157.837.957.597.75223,441
1/23/20159.7210.169.6510.09418,273
1/22/20157.858.007.717.85365,380
1/22/20159.889.989.679.76360,061
1/21/20157.668.107.627.80282,525
1/21/20159.7710.049.629.90443,450
1/20/20158.608.787.617.79711,327
1/20/20159.849.929.649.70427,754
1/19/201510.1810.359.769.87157,600
1/16/20158.218.628.138.56247,689
1/16/20159.5810.249.5810.18280,294
1/15/20158.738.768.128.23418,184
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center