ITT Educational Services, Inc. Historical Stock Prices

ESI 
$4.4
*  
1.27
22.4%
Get ESI Alerts
*Delayed - data as of Jul. 30, 2015 10:04 ET  -  Find a broker to begin trading ESI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ESI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:04  4.19  4.55  4.12  4.40 598,905
07/29/2015 5.17 6.1 5.16 5.67 2,730,561
07/28/2015 4.94 5.2 4.81 5.15 693,951
07/27/2015 4.77 5 4.56 4.9 543,201
07/24/2015 5.08 5.1 4.73 4.77 504,750
07/23/2015 4.95 5.54 4.9101 5.13 1,168,394
07/22/2015 4.67 5.08 4.57 5.02 669,818
07/21/2015 4.42 4.74 4.37 4.7 665,446
07/20/2015 4.55 4.55 4.35 4.46 450,185
07/17/2015 4.55 4.65 4.3 4.51 737,496
07/16/2015 4.27 4.69 4.22 4.45 1,429,634
07/15/2015 4.02 4.37 3.94 4.27 986,478
07/14/2015 3.9 4.15 3.88 3.93 338,149
07/13/2015 3.89 3.99 3.75 3.93 495,856
07/10/2015 3.77 3.9399 3.75 3.81 472,221
07/09/2015 3.7 3.78 3.6001 3.77 322,406
07/08/2015 3.75 3.78 3.6 3.6 718,689
07/07/2015 4.06 4.06 3.77 3.84 681,052
07/06/2015 4.1 4.1025 3.87 4.01 558,301
07/02/2015 4.18 4.29 4.05 4.17 414,741
07/01/2015 4.78 4.78 4.07 4.22 1,477,165
06/30/2015 4.2 4.21 3.82 3.97 1,093,814
06/29/2015 4.3 4.45 4.06 4.17 822,878
06/26/2015 4.81 4.81 4.28 4.29 2,995,290
06/25/2015 4.76 4.95 4.66 4.76 597,031
06/24/2015 4.68 5.15 4.68 4.77 998,042
06/23/2015 4.64 4.83 4.58 4.71 423,274
06/22/2015 4.87 4.94 4.625 4.66 552,427
06/19/2015 5.07 5.09 4.76 4.88 953,460
06/18/2015 4.89 5.09 4.8601 5.09 825,443
06/17/2015 4.99 5.15 4.81 4.91 1,750,463
06/16/2015 4.54 4.92 4.39 4.87 1,745,154
06/15/2015 4.79 4.97 4.27 4.7 2,500,028
06/12/2015 6.05 6.62 4.51 4.65 9,165,363
06/11/2015 3.62 4.25 3.59 4.15 2,456,775
06/10/2015 3.6 3.78 3.48 3.56 891,652
06/09/2015 3.38 3.894 3.38 3.7 1,959,071
06/08/2015 3.88 3.88 3.32 3.38 1,659,360
06/05/2015 4.12 4.1799 3.769 3.86 1,158,644
06/04/2015 4.06 4.33 3.95 4.1 2,263,840
06/03/2015 4.7 4.79 4.07 4.09 2,475,427
06/02/2015 5.5 6.29 4.56 4.67 5,948,839
06/01/2015 5.15 6.32 4.76 5.53 9,001,197
05/29/2015 2.56 4.85 2.47 4.37 11,761,400
05/28/2015 2.64 2.64 2.36 2.41 442,543
05/27/2015 2.5 2.66 2.46 2.61 816,933
05/26/2015 2.44 2.5 2.43 2.48 445,289
05/22/2015 2.41 2.5 2.3101 2.48 690,930
05/21/2015 2.39 2.43 2.34 2.4 302,114
05/20/2015 2.49 2.52 2.35 2.35 675,497
05/19/2015 2.54 2.67 2.42 2.46 549,781
05/18/2015 2.8 2.83 2.47 2.51 1,071,306
05/15/2015 2.41 2.86 2.41 2.8 1,619,445
05/14/2015 2.26 2.42 2.16 2.36 1,334,632
05/13/2015 2.32 2.3434 1.93 2.21 2,207,518
05/12/2015 4 4.1522 2.07 2.27 8,045,973
05/11/2015 4.01 4.14 4 4.02 450,213
05/08/2015 4.17 4.24 3.96 4.06 521,011
05/07/2015 4.06 4.3 3.77 4.15 840,167
05/06/2015 4.37 4.37 4.03 4.04 542,708
05/05/2015 4.52 4.53 4.23 4.36 543,464
05/04/2015 4.61 4.81 4.31 4.53 750,026
05/01/2015 5.3 5.4 4.6 4.61 743,252
04/30/2015 6 6 5.27 5.28 1,051,186
04/29/2015 6.21 6.24 6.03 6.05 231,762
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?