$3.29 +0.03 (%) ITT Educational Services Inc - NYSE

Sep. 4, 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
9/4/201510.1010.199.859.99148,125
9/3/20153.503.503.213.26380,554
9/3/20159.9710.329.8410.22226,828
9/2/20153.533.553.423.44268,370
9/2/201510.0710.189.779.95374,987
9/1/20153.803.813.403.48393,502
9/1/201510.2810.489.8710.01315,626
8/31/20153.803.923.693.81186,650
8/31/201510.1010.599.9710.52336,171
8/28/20153.733.953.653.83352,192
8/28/20159.5910.349.5110.19335,500
8/27/20153.723.833.503.70310,913
8/27/20159.7910.009.599.72283,618
8/26/20153.823.833.403.66749,080
8/26/20159.049.738.989.66360,638
8/25/20153.814.403.583.665,296,164
8/25/20159.109.398.828.93287,512
8/24/20152.803.162.763.00524,487
8/24/20158.338.998.278.80372,534
8/21/20153.383.383.013.03436,235
8/21/20159.319.498.979.06240,477
8/20/20153.133.312.993.28491,552
8/20/20159.689.769.369.39118,382
8/19/20153.253.413.053.13521,345
8/19/201510.0810.099.609.73140,994
8/18/20153.493.493.243.30293,691
8/18/20159.9410.159.7810.1083,198
8/17/20153.413.543.323.40443,945
8/17/20159.9510.319.829.89129,568
8/14/20153.233.483.143.44609,630
8/14/201510.2110.349.819.99178,051
8/13/20152.983.332.863.09607,204
8/13/201510.3510.3910.0510.14261,880
8/12/20152.862.982.852.90458,878
8/12/201510.5110.6210.2410.51280,898
8/11/20152.972.992.852.93404,176
8/11/201510.4810.5710.0810.51270,995
8/10/20153.033.042.902.97506,030
8/10/201510.4310.7010.2710.69474,697
8/7/20152.993.452.983.02567,593
8/7/201510.7310.8410.3010.46299,421
8/6/20153.003.092.923.00520,546
8/6/201510.1010.909.7810.71692,650
8/5/20153.003.082.953.00487,149
8/5/201510.0410.259.8510.07326,527
8/4/20153.013.062.823.02837,663
8/4/201510.2410.249.699.89581,438
8/3/20153.703.762.963.041,539,585
7/31/20153.914.173.663.681,140,943
7/31/20159.8510.199.7410.13304,775
7/30/20154.244.553.893.902,666,603
7/30/201510.2110.329.9810.25324,533
7/29/20155.176.105.165.672,731,561
7/29/20159.8810.409.8810.28272,316
7/28/20154.945.204.815.15693,951
7/28/20159.6110.099.609.88273,128
7/27/20154.775.004.564.90543,201
7/27/20159.8510.049.619.62223,444
7/24/20155.085.104.734.77504,750
7/24/201510.2510.309.859.94164,260
7/23/20154.955.544.915.131,168,627
7/23/201510.2410.4810.1010.25310,394
7/22/20154.675.084.575.02669,818
7/22/201510.2610.4410.0810.24443,467
7/21/20154.424.744.374.70666,146
7/21/201510.2710.6810.2710.53297,633
7/20/20154.554.554.354.46450,185
7/20/201510.6810.6810.2810.29231,475
7/17/20154.554.654.304.51737,596
7/17/201510.9010.9110.5510.68456,094
7/16/20154.274.694.224.451,430,934
7/16/201510.7711.1110.5010.93671,942
7/15/20154.024.373.944.27986,478
7/15/201511.2911.3710.6610.73624,136
7/14/20153.904.153.883.93338,149
7/14/201511.3011.6111.2011.43307,855
7/13/20153.893.993.753.93495,856
7/13/201511.4411.6011.3311.42137,231
7/10/20153.773.943.753.81472,221
7/10/201511.5211.7611.2711.50255,464
7/9/20153.703.783.603.77322,406
7/9/201511.8912.1011.3611.48198,852
7/8/20153.753.783.603.60723,189
7/8/201511.6411.9111.6411.80198,685
7/7/20154.064.063.773.84681,052
7/7/201511.7011.9011.2211.67668,392
7/6/20154.104.103.874.01558,301
7/6/201511.9012.1411.7211.80307,354
7/3/201512.2112.3012.0312.0995,630
7/2/20154.184.294.054.17414,741
7/2/201512.1112.4312.0912.32209,322
7/1/20154.784.784.074.221,478,765
6/30/20154.204.213.823.971,105,133
6/30/201512.1512.3212.1012.24197,011
6/29/20154.304.454.064.17822,878
6/29/201512.1412.4612.0312.06158,404
6/26/20154.814.814.284.292,995,290
6/26/201512.2712.4812.0812.35226,267
6/25/20154.764.954.664.76597,425
6/25/201512.3512.4512.2612.30263,969
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!