$2.43 -0.13 (%) ITT Educational Services Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESI historical data

Date Open High Low Close Volume
4/28/20162.562.652.432.43475,577
4/28/20167.607.757.467.61247,810
4/27/20162.412.612.392.56591,759
4/27/20167.547.707.467.63246,495
4/26/20162.212.402.152.39608,260
4/26/20167.337.637.307.44253,243
4/25/20162.412.432.152.19636,502
4/25/20167.307.447.137.22129,955
4/22/20162.472.482.372.39455,414
4/22/20167.707.717.277.30177,568
4/21/20162.772.782.352.482,008,116
4/21/20167.497.847.417.66241,736
4/20/20162.802.852.792.80229,406
4/20/20167.587.867.227.51477,633
4/19/20162.882.902.782.78299,842
4/19/20167.647.747.527.64365,484
4/18/20162.822.892.792.84240,504
4/18/20167.497.937.377.55305,318
4/15/20162.802.932.802.85163,332
4/15/20167.647.787.557.69193,865
4/14/20162.892.942.812.81216,393
4/14/20168.218.287.587.80314,569
4/13/20162.792.922.792.85262,198
4/13/20168.248.378.018.16294,750
4/12/20162.792.822.762.7686,903
4/12/20166.828.336.828.20496,234
4/11/20162.782.902.762.76145,242
4/11/20166.366.846.346.76280,256
4/8/20162.802.812.752.7899,801
4/8/20166.256.406.156.29195,886
4/7/20162.822.872.762.78359,194
4/7/20166.136.215.966.04167,746
4/6/20162.832.882.802.86209,372
4/6/20166.076.235.906.16209,105
4/5/20162.782.882.772.81346,800
4/5/20165.945.995.895.95149,865
4/4/20163.033.202.782.83795,121
4/4/20166.056.085.915.98312,992
4/1/20163.073.083.003.04142,338
4/1/20165.856.075.836.06359,824
3/31/20163.063.183.063.09258,101
3/31/20165.855.995.855.98276,667
3/30/20163.173.203.103.11195,317
3/30/20165.926.045.815.85193,213
3/29/20163.173.203.043.15279,181
3/29/20165.665.885.585.83124,858
3/28/20163.333.333.113.21170,190
3/28/20165.945.985.605.78138,282
3/24/20163.153.313.083.26206,852
3/24/20165.956.015.805.93316,141
3/23/20163.553.553.113.17335,666
3/23/20166.036.075.916.05500,420
3/22/20163.603.653.523.53327,800
3/22/20166.076.166.016.12227,904
3/21/20163.683.703.493.65481,455
3/21/20166.296.296.056.14204,209
3/18/20163.353.633.333.571,115,595
3/18/20166.626.666.196.26617,824
3/17/20163.173.473.173.36380,413
3/17/20166.406.566.326.54319,689
3/16/20163.103.303.103.22413,562
3/16/20166.406.406.156.29444,946
3/15/20163.953.972.983.101,946,399
3/15/20166.256.376.006.37387,895
3/14/20162.893.222.863.20709,739
3/14/20166.246.366.136.31264,674
3/11/20162.822.902.762.86224,388
3/11/20166.336.356.056.32597,509
3/10/20162.762.852.732.81247,262
3/10/20165.856.185.846.18429,645
3/9/20162.792.832.722.72243,730
3/9/20166.176.175.805.88727,797
3/8/20162.912.952.772.77286,936
3/8/20165.776.035.675.981,120,586
3/7/20162.882.952.872.90256,787
3/7/20165.615.865.565.70730,624
3/4/20162.892.942.812.82179,398
3/4/20165.165.585.115.56997,895
3/3/20162.712.902.712.87364,300
3/3/20165.005.144.955.061,302,822
3/2/20162.812.922.712.75383,287
3/2/20164.855.074.854.99683,551
3/1/20162.993.032.792.80388,461
3/1/20165.105.104.724.84570,578
2/29/20162.933.042.912.9485,891
2/29/20165.195.204.985.011,241,135
2/26/20163.003.112.922.95140,466
2/26/20165.135.214.925.13540,732
2/25/20162.973.042.912.9850,887
2/25/20165.065.164.975.03219,896
2/24/20162.923.042.873.0093,463
2/24/20165.065.194.915.12405,750
2/23/20163.003.082.882.98117,338
2/23/20165.415.535.105.15207,337
2/22/20163.393.392.953.03261,166
2/22/20165.415.545.385.44343,286
2/19/20162.993.092.852.95188,532
2/19/20165.285.415.125.29265,317
2/18/20162.763.002.762.99173,209
2/18/20165.625.635.395.39342,833
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center