ITT Educational Services Inc $15.17

down -0.13


23/7/2014 04:03 PM  |  NYSE : ESI  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESI historical data

Date Open High Low Close Volume
7/23/201415.3015.4015.0115.17768,771
7/23/201417.4517.6317.4517.5668,767
7/22/201415.3215.5015.2715.30268,095
7/22/201417.5017.5917.4317.5191,147
7/21/201415.5815.5815.1715.23422,171
7/21/201417.4417.4517.3517.4392,178
7/18/201415.4015.6815.3515.55325,545
7/18/201417.5017.5717.4917.49118,000
7/17/201415.4915.8415.2415.52543,124
7/17/201417.5117.6117.4517.47150,182
7/16/201415.8916.0815.5415.63641,445
7/16/201417.5017.7417.3917.48175,969
7/15/201415.7616.1015.6615.82374,153
7/15/201417.3817.4917.1717.48312,573
7/14/201415.8716.0415.6715.83436,522
7/14/201417.2317.4917.2317.41129,320
7/11/201415.9316.0315.5315.80238,215
7/11/201417.4517.4817.0717.23224,254
7/10/201415.7816.0415.3115.98348,390
7/10/201417.3917.5517.2517.42197,231
7/9/201416.0816.3715.8815.95313,808
7/9/201417.1517.5117.1117.50221,258
7/8/201416.2816.3215.9016.09791,895
7/8/201417.2417.2416.9917.13262,108
7/7/201416.7016.7316.2116.34443,341
7/7/201416.7917.3116.7217.27292,546
7/4/201416.7516.7916.6516.7420,564
7/3/201416.4617.0016.2516.76241,365
7/3/201416.6316.8516.6316.75136,714
7/2/201416.4816.8916.3516.36720,079
7/2/201416.5716.7316.4016.6593,399
7/1/201416.7517.1716.7516.86575,039
6/30/201416.4917.0016.4216.69584,147
6/30/201416.3516.6416.3516.5752,236
6/27/201416.6516.7416.4016.621,509,255
6/27/201416.5016.5716.3516.35115,791
6/26/201417.4417.4416.6616.72499,509
6/26/201416.2616.5616.2616.53126,695
6/25/201416.2517.3716.2017.34590,236
6/25/201416.4516.5316.2616.29131,034
6/24/201417.0317.1316.3216.44459,135
6/24/201416.8016.8016.4316.44155,889
6/23/201417.1717.3316.6117.04477,299
6/23/201417.1017.1016.8616.86100,499
6/20/201417.2117.2316.4516.971,575,775
6/20/201416.8617.1416.7617.14562,163
6/19/201418.3018.4517.1817.20884,383
6/19/201416.9917.0016.7116.8481,101
6/18/201418.1418.4218.0018.31305,744
6/18/201417.0217.0916.9216.9681,338
6/17/201418.0618.3517.5518.03588,471
6/17/201417.0017.0616.8317.05389,665
6/16/201418.0118.2817.7918.21354,937
6/16/201416.8017.1616.7017.05198,415
6/13/201417.6518.2117.6518.01367,344
6/13/201416.4516.8116.4216.78118,989
6/12/201417.4117.7417.1917.57421,388
6/12/201416.2816.4416.2316.4290,562
6/11/201418.1518.4017.3617.59520,449
6/11/201416.5616.6116.2316.25137,942
6/10/201418.5618.5617.9918.30216,922
6/10/201416.5016.6016.3616.5768,980
6/9/201418.1718.8318.1718.67245,088
6/9/201416.3116.5816.2616.5087,362
6/6/201418.1018.3517.9418.20374,361
6/6/201416.2816.3816.2116.36114,425
6/5/201417.4418.2017.1918.05648,211
6/5/201416.3216.3316.1716.31165,622
6/4/201416.9617.3616.6717.31649,835
6/4/201416.4216.4216.2116.34100,358
6/3/201416.7217.1416.4017.12834,221
6/3/201416.3616.4816.3316.4395,045
6/2/201417.3217.3216.4216.71848,659
6/2/201416.2116.3416.1316.3496,299
5/30/201417.3017.3716.5817.22980,194
5/30/201416.1116.2515.9916.23154,910
5/29/201418.0018.0217.2117.30984,677
5/29/201416.0716.1215.9816.1181,755
5/28/201418.8819.1517.6217.851,161,049
5/28/201416.0516.2116.0416.11154,538
5/27/201419.0119.5017.9518.971,515,576
5/27/201416.1816.2416.0216.08317,761
5/26/201416.1316.2216.0916.1620,156
5/23/201419.9520.2718.8418.871,277,922
5/23/201416.1516.1816.0816.12118,560
5/22/201422.3523.7517.5420.505,664,040
5/22/201416.1516.1515.9616.14242,902
5/21/201425.6226.0325.0525.80374,834
5/21/201415.8016.1515.4216.07407,802
5/20/201425.7525.7824.9325.37340,421
5/20/201416.1116.1516.0016.12211,771
5/19/201425.3625.9625.3625.80279,729
5/16/201425.8325.8324.7725.57488,417
5/16/201416.2416.2716.0516.11166,555
5/15/201425.1326.1024.7725.85562,671
5/15/201416.2616.3916.1916.28433,240
5/14/201425.5325.6024.5425.08248,546
5/14/201416.2716.5216.2016.25284,922
5/13/201425.4926.0825.2225.64387,256
5/13/201416.0516.2816.0516.22191,280
Trading Center