$7.40 -0.17 (%) ITT Educational Services Inc - NYSE

Feb. 27, 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
2/27/20157.527.647.287.40337,839
2/27/20159.439.479.279.30312,855
2/26/20157.527.657.457.57194,045
2/26/20159.869.969.449.44306,055
2/25/20157.687.797.427.52237,558
2/25/20159.9010.019.809.93243,919
2/24/20157.758.117.607.68245,501
2/24/201510.3910.599.719.85494,162
2/23/20158.248.297.677.75307,444
2/23/201510.5710.5810.2510.34294,741
2/20/20158.348.588.198.26251,577
2/20/201511.1811.3010.7110.72219,493
2/19/20157.848.537.808.33469,843
2/19/201510.5611.2710.4611.15611,570
2/18/20157.568.107.567.92373,173
2/18/201510.7711.1410.6611.05343,403
2/17/20157.587.757.407.59296,366
2/17/201510.2611.0310.1410.88309,242
2/13/20157.918.117.437.58391,568
2/13/201510.5010.6310.4010.48142,351
2/12/20157.888.387.807.87382,640
2/12/201510.3310.6510.2610.37263,823
2/11/20157.187.857.057.74411,745
2/11/201510.0810.379.7910.22254,820
2/10/20157.457.497.017.18310,783
2/10/201510.5910.6010.0410.22426,802
2/9/20157.367.727.247.37290,551
2/9/20159.8810.839.8510.55406,983
2/6/20157.797.867.237.36583,161
2/6/20159.8010.509.789.83525,029
2/5/20158.498.657.687.84392,732
2/5/20159.609.859.569.74363,045
2/4/20158.908.908.148.46542,129
2/4/20159.709.709.179.50429,036
2/3/20157.128.907.128.751,319,777
2/3/20159.499.969.499.85509,642
2/2/20157.277.386.917.04450,617
2/2/20158.919.368.809.36400,111
1/30/20157.777.877.227.27517,599
1/30/20158.308.828.248.811,481,273
1/29/20157.787.897.527.83218,089
1/29/20158.668.858.178.34945,308
1/28/20158.378.497.667.76313,802
1/28/20159.779.778.488.67763,583
1/27/20157.868.387.838.34242,420
1/27/20159.8210.049.779.88334,579
1/26/20157.748.027.668.01232,880
1/26/201510.0810.109.809.84514,110
1/23/20157.837.957.597.75223,441
1/23/20159.7210.169.6510.09418,273
1/22/20157.858.007.717.85365,380
1/22/20159.889.989.679.76360,061
1/21/20157.668.107.627.80282,525
1/21/20159.7710.049.629.90443,450
1/20/20158.608.787.617.79711,327
1/20/20159.849.929.649.70427,754
1/19/201510.1810.359.769.87157,600
1/16/20158.218.628.138.56247,689
1/16/20159.5810.249.5810.18280,294
1/15/20158.738.768.128.23418,184
1/15/20159.639.669.419.51326,977
1/14/20158.528.878.208.68504,317
1/14/20159.409.579.289.50432,508
1/13/20159.009.328.558.69213,935
1/13/20159.599.719.309.44266,172
1/12/20159.089.108.568.88386,133
1/12/20159.759.809.479.57368,919
1/9/20159.569.569.039.11372,921
1/9/20159.779.879.679.87222,327
1/8/20159.1710.109.029.62625,906
1/8/20159.809.949.659.75273,203
1/7/20159.329.349.029.21361,088
1/7/20159.9210.119.739.78415,714
1/6/20159.499.499.029.21376,079
1/6/20159.859.969.749.82294,100
1/5/20159.359.729.219.44332,534
1/5/201510.0910.099.829.89530,771
1/2/20159.659.739.119.35485,880
1/2/201510.1810.2910.0910.26246,635
12/31/201410.0210.029.259.61430,803
12/31/20149.8110.249.8110.20222,960
12/30/20149.9610.109.899.98331,619
12/30/201410.3010.3010.0410.15286,486
12/29/201410.1510.369.6110.04482,457
12/29/201410.3510.5510.1310.30221,948
12/26/201410.3210.339.9210.12236,417
12/24/201410.2910.4210.0710.18162,628
12/24/201410.4010.4010.0010.35134,054
12/23/201410.1910.8310.0710.19474,997
12/23/201410.4310.6310.3110.45160,199
12/22/201410.4510.609.5810.12720,646
12/22/201410.8810.8810.2610.41263,068
12/19/20148.9610.388.8210.351,132,771
12/19/201410.1611.0110.0910.91544,888
12/18/20148.609.228.579.00530,608
12/18/201410.9511.2110.1310.13391,381
12/17/20147.988.507.828.45606,644
12/17/20149.9910.809.9510.57447,412
12/16/20148.068.497.837.99761,364
12/16/20149.6210.089.6010.01413,908
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center