$4.95 -2.70 (%) ITT Educational Services Inc - NYSE

Sep. 19, 2014 | 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
9/19/20145.806.144.474.956,229,974
9/19/201414.6714.6714.0014.10541,265
9/18/20147.717.877.617.65389,379
9/18/201414.7714.8414.5814.6995,451
9/17/20147.757.817.607.70510,390
9/17/201415.0715.1014.6614.71186,555
9/16/20147.917.917.607.66625,230
9/16/201414.9715.3014.9415.09235,752
9/15/20147.988.007.847.91294,688
9/15/201415.0615.0814.8514.97153,152
9/12/20147.998.017.767.94301,776
9/12/201415.1515.2915.0115.06147,899
9/11/20147.808.027.787.97455,723
9/11/201415.3115.3115.0315.15154,381
9/10/20148.018.227.647.791,050,265
9/10/201415.4615.4615.2215.3181,813
9/9/20148.498.547.988.04752,414
9/9/201415.5315.5415.3215.44115,793
9/8/20148.288.608.248.55598,537
9/8/201415.6915.7115.4515.47102,869
9/5/20147.918.357.918.33828,266
9/5/201415.8815.9515.7415.7889,769
9/4/20147.898.137.837.91571,519
9/4/201415.9616.0915.9115.92145,990
9/3/20147.928.007.797.90837,915
9/3/201416.1316.1915.9715.98117,476
9/2/20148.448.447.577.931,632,711
9/2/201416.2716.3216.0216.0596,967
8/29/20148.168.438.108.43315,100
8/29/201416.3116.3816.1616.31130,522
8/28/20148.468.468.088.11444,195
8/28/201416.4216.4216.2216.26134,921
8/27/20148.388.508.258.50368,736
8/27/201416.4116.4716.2816.40126,633
8/26/20148.438.528.258.35644,322
8/26/201416.4616.6416.2816.5598,163
8/25/20148.908.918.428.42576,752
8/25/201416.3716.4516.3416.4251,645
8/22/20148.798.958.628.89399,842
8/22/201416.4116.4816.3016.3753,397
8/21/20148.798.948.688.82498,982
8/21/201416.3516.5216.2216.48246,403
8/20/20148.928.958.678.84475,643
8/20/201416.3316.4216.1616.35317,391
8/19/20148.548.948.548.92584,381
8/19/201416.1516.4516.1216.40228,940
8/18/20148.418.698.418.54575,062
8/18/201416.2616.3116.1716.1989,871
8/15/20148.468.598.338.40443,644
8/15/201416.4016.4916.2216.25108,976
8/14/20148.378.568.378.44398,506
8/14/201416.4916.5916.3916.4278,894
8/13/20148.618.808.258.33717,859
8/13/201416.6016.6016.4816.5376,508
8/12/20148.969.088.548.58880,897
8/12/201416.8016.9316.5616.61122,216
8/11/20148.668.928.438.86930,728
8/11/201417.1417.2016.8016.86169,937
8/8/20148.318.658.228.59836,160
8/8/201416.8917.1916.8317.1773,590
8/7/20148.658.748.268.311,363,549
8/7/201416.9817.1916.8716.92197,270
8/6/20147.828.617.638.522,386,399
8/6/201417.2217.2416.8516.98145,676
8/5/20148.008.497.627.825,300,438
8/5/201417.4717.4817.1517.22136,186
8/4/201413.9814.007.467.7210,244,186
8/1/201414.2314.4614.0614.31467,211
8/1/201417.4717.5917.4017.50210,803
7/31/201414.5314.6614.2114.23288,632
7/31/201417.5117.5917.4117.55225,966
7/30/201414.5914.7914.4714.59312,717
7/30/201417.6017.6817.4717.59125,365
7/29/201414.7514.8514.5514.56301,797
7/29/201417.5017.7117.4817.5079,037
7/28/201414.8214.8714.5614.71222,306
7/28/201417.5217.5617.4617.51149,799
7/25/201414.8015.0014.7014.80271,560
7/25/201417.5017.6117.5017.5165,547
7/24/201415.2115.3214.7014.85463,205
7/24/201417.5917.6117.5017.5294,412
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center