$9.00 0.00 (%) ITT Educational Services Inc - NYSE

Dec. 18, 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
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
12/15/20148.368.508.038.05252,939
12/15/20149.789.999.709.72347,402
12/12/20148.208.468.128.26359,168
12/12/20149.779.969.599.80366,711
12/11/20148.178.618.108.32382,847
12/11/20149.9310.099.739.86359,675
12/10/20149.009.188.108.13406,393
12/10/20149.809.969.619.95475,507
12/9/20148.829.128.659.02236,424
12/9/20149.7310.049.739.95328,108
12/8/20149.9410.338.868.99783,654
12/8/201410.1910.209.669.881,045,747
12/5/20147.5010.477.5010.051,900,076
12/5/201410.1010.369.9310.31422,080
12/4/20148.108.157.457.48393,164
12/4/201410.1910.269.9610.07323,680
12/3/20147.528.477.528.16566,458
12/3/201410.3710.7410.1310.47537,345
12/2/20147.678.037.467.54573,622
12/2/201410.7011.0310.3110.37566,282
12/1/20148.228.237.637.67744,439
12/1/201410.8811.1710.6710.78334,286
11/28/20149.019.018.278.31452,181
11/28/201411.2411.2510.8210.88528,535
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center