$8.94 0.00 (%) ITT Educational Services Inc - NYSE

Nov. 26, 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
11/27/201411.7611.8811.2511.32394,188
11/26/20149.049.518.838.94472,133
11/26/201412.1612.1711.9011.95381,508
11/25/20149.189.358.869.09588,722
11/25/201412.3312.4412.0312.28233,940
11/24/20148.809.508.809.10637,259
11/24/201412.4512.4912.1912.30192,056
11/21/20149.059.288.668.84536,651
11/21/201412.4512.6012.2612.52328,935
11/20/20148.509.407.808.811,078,410
11/20/201412.2812.4312.1112.36312,513
11/19/20149.379.538.848.85458,627
11/19/201412.5012.5012.2212.29290,081
11/18/20149.739.949.349.44534,721
11/18/201412.8212.8412.4512.50666,720
11/17/201410.4010.449.559.64440,162
11/17/201412.8913.1212.8812.99228,990
11/14/20149.9910.479.9210.38375,392
11/14/201413.1513.2212.7712.97342,750
11/13/201410.3210.759.7510.02460,048
11/13/201413.5113.5613.0913.21271,035
11/12/20149.6410.419.4910.21447,928
11/12/201413.4913.7213.3913.53229,804
11/11/201410.0510.719.449.64982,837
11/11/201413.4013.7013.3813.47221,446
11/10/201410.1210.259.7110.09287,777
11/10/201413.5013.8413.1413.31252,944
11/7/201410.2010.459.7010.14358,489
11/7/201413.0513.4913.0513.36135,174
11/6/201410.4910.809.8110.02470,287
11/6/201413.0113.1112.7913.08142,201
11/5/201411.3911.689.1510.411,063,085
11/5/201412.4313.3512.4313.09412,615
11/4/201410.5311.9910.3511.92911,553
11/4/201412.5512.5912.3312.45710,235
11/3/201410.1510.8110.0010.55781,255
11/3/201412.7712.8412.5512.56257,914
10/31/20149.6710.529.6010.111,072,014
10/31/201412.5512.7512.4312.72691,279
10/30/20149.609.809.329.54403,823
10/30/201412.5012.6312.4012.59299,442
10/29/20149.5810.169.459.52711,443
10/29/201412.5812.7212.5012.58273,157
10/28/20148.799.698.559.621,117,688
10/28/201412.1312.6012.0612.52327,384
10/27/20148.779.358.538.831,187,447
10/27/201412.2812.2811.9712.06289,491
10/24/20148.919.458.328.811,364,857
10/24/201412.7612.7712.2612.44402,346
10/23/20149.3810.338.908.911,289,734
10/23/201412.9313.2112.8912.90295,677
10/22/201410.5010.759.249.301,962,247
10/22/201413.5013.6512.8112.83411,419
10/21/201414.0914.1010.3410.754,482,190
10/21/201413.4813.5013.2913.47167,219
10/20/20149.0813.989.0512.688,180,120
10/20/201413.4013.4213.1113.40392,483
10/17/20146.9711.756.979.1913,965,256
10/17/201413.4613.7313.3113.32708,628
10/16/20144.575.974.555.573,083,918
10/16/201413.0913.6012.9513.35355,153
10/15/20143.844.043.663.971,064,009
10/15/201413.2513.3512.6913.18435,960
10/14/20144.344.433.683.821,857,186
10/14/201413.6113.8513.3313.40324,640
10/13/20144.644.654.304.30658,704
10/10/20145.335.544.674.68907,403
10/10/201413.9414.1413.5313.66255,603
10/9/20144.535.534.525.433,130,507
10/9/201414.1214.2813.7913.95408,150
10/8/20144.234.534.164.511,130,357
10/8/201414.1014.2313.7914.02516,416
10/7/20144.354.454.254.251,269,367
10/7/201414.3014.4614.1414.15370,755
10/6/20144.464.624.254.321,138,099
10/6/201414.3014.5514.2214.37737,789
10/3/20144.344.514.264.411,087,852
10/3/201414.5014.5514.2014.24184,727
10/2/20144.244.504.184.41923,928
10/2/201414.5214.5314.1014.47311,077
10/1/20144.264.294.154.18962,153
10/1/201414.7514.7814.3514.48239,019
9/30/20144.354.524.264.293,197,117
9/30/201415.0615.0914.6414.71577,544
9/29/20144.284.434.204.401,254,917
9/29/201414.6015.0214.3015.00636,642
9/26/20144.364.434.154.341,569,747
9/26/201414.2214.6514.2014.60353,923
9/25/20144.154.434.074.361,689,458
9/25/201414.1914.2614.0714.16579,778
9/24/20144.214.254.084.151,607,511
9/24/201414.1214.2814.0014.25277,884
9/23/20144.694.704.264.321,823,451
9/23/201413.8614.3313.8614.16207,008
9/22/20144.954.994.734.741,512,909
9/22/201413.9814.0613.6713.85259,912
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center