| ITT EDUCATIONAL SERVICES Add to My Watchlist | (NYSE: ESI) |
| ITT EDUCATIONA | 94.12 | +0.73 (+0.78%) | 981,456 |
| Historical Data for ESI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 93.91 | 94.51 | 93.11 | 981,456 | 94.12 | +0.73 +0.78% |
| 02/08/10 | 94.42 | 94.65 | 93.00 | 456,677 | 93.39 | -0.72 -0.77% |
| 02/05/10 | 95.11 | 95.25 | 93.07 | 867,336 | 94.11 | -1.00 -1.05% |
| 02/04/10 | 97.13 | 97.13 | 94.47 | 862,596 | 95.11 | -3.55 -3.60% |
| 02/03/10 | 97.15 | 99.22 | 96.00 | 997,368 | 98.66 | +1.85 +1.91% |
| 02/02/10 | 95.24 | 97.29 | 94.82 | 1,124,552 | 96.81 | +1.81 +1.90% |
| 02/01/10 | 95.40 | 96.70 | 93.51 | 1,546,789 | 95.00 | -1.87 -1.93% |
| 01/29/10 | 106.73 | 106.73 | 95.57 | 2,993,052 | 96.87 | -9.64 -9.05% |
| 01/28/10 | 111.98 | 111.98 | 106.10 | 1,318,211 | 106.51 | -6.90 -6.08% |
| 01/27/10 | 113.30 | 114.20 | 112.32 | 1,342,988 | 113.41 | +2.12 +1.90% |
| 01/26/10 | 106.94 | 111.92 | 106.26 | 1,802,474 | 111.29 | +4.05 +3.78% |
| 01/25/10 | 108.67 | 110.16 | 105.04 | 814,426 | 107.24 | -1.07 -0.99% |
| 01/22/10 | 104.78 | 109.95 | 104.78 | 2,028,300 | 108.31 | +4.31 +4.14% |
| 01/21/10 | 104.52 | 110.08 | 102.75 | 2,889,213 | 104.00 | +6.09 +6.22% |
| 01/20/10 | 96.17 | 98.39 | 95.50 | 1,062,670 | 97.91 | +1.75 +1.82% |
| 01/19/10 | 98.79 | 98.79 | 95.37 | 1,618,301 | 96.16 | -3.80 -3.80% |
| 01/18/10 | 99.96 | 99.96 | 99.96 | 0 | 99.96 | 0.00 0.00% |
| 01/15/10 | 100.97 | 102.34 | 99.81 | 859,760 | 99.96 | -2.00 -1.96% |
| 01/14/10 | 101.00 | 102.28 | 100.31 | 384,538 | 101.96 | +0.70 +0.69% |
| 01/13/10 | 100.59 | 101.64 | 99.34 | 346,687 | 101.26 | -0.27 -0.27% |
| 01/12/10 | 100.07 | 101.96 | 100.07 | 413,933 | 101.53 | +0.04 +0.04% |
| 01/11/10 | 101.03 | 101.65 | 98.47 | 732,854 | 101.49 | +1.42 +1.42% |
| 01/08/10 | 100.31 | 101.25 | 99.50 | 1,089,314 | 100.07 | -2.40 -2.34% |
| 01/07/10 | 97.90 | 102.56 | 97.90 | 1,505,961 | 102.47 | +4.57 +4.67% |
| 01/06/10 | 94.41 | 99.03 | 94.41 | 1,021,769 | 97.90 | +3.72 +3.95% |
| 01/05/10 | 96.26 | 96.51 | 93.88 | 657,585 | 94.18 | -2.06 -2.14% |
| 01/04/10 | 95.85 | 97.36 | 94.74 | 596,398 | 96.24 | +0.28 +0.29% |
| 01/01/10 | 95.96 | 95.96 | 95.96 | 0 | 95.96 | 0.00 0.00% |
| 12/31/09 | 96.58 | 97.25 | 95.91 | 375,502 | 95.96 | -0.49 -0.51% |
| 12/30/09 | 96.10 | 97.27 | 95.30 | 399,968 | 96.45 | -0.17 -0.18% |
| 12/29/09 | 96.03 | 97.11 | 95.62 | 265,926 | 96.62 | +0.32 +0.33% |
| 12/28/09 | 94.47 | 96.48 | 93.95 | 394,939 | 96.30 | +2.37 +2.52% |
| 12/25/09 | 94.00 | 94.06 | 93.24 | 132,654 | 93.93 | 0.00 0.00% |
| 12/24/09 | 94.00 | 94.06 | 93.24 | 132,654 | 93.93 | +0.16 +0.17% |
| 12/23/09 | 93.89 | 95.62 | 93.53 | 389,348 | 93.77 | +0.22 +0.24% |
| 12/22/09 | 91.88 | 93.78 | 91.83 | 434,502 | 93.55 | +1.57 +1.71% |
| 12/21/09 | 91.49 | 92.23 | 90.79 | 490,988 | 91.98 | +1.31 +1.44% |
| 12/18/09 | 90.57 | 91.73 | 88.78 | 1,643,049 | 90.67 | +0.14 +0.15% |
| 12/17/09 | 95.43 | 95.75 | 90.19 | 1,677,834 | 90.53 | -6.12 -6.33% |
| 12/16/09 | 97.19 | 97.66 | 95.57 | 578,147 | 96.65 | -0.31 -0.32% |
| 12/15/09 | 95.56 | 97.75 | 94.96 | 1,003,459 | 96.96 | +0.68 +0.71% |
| 12/14/09 | 95.49 | 96.53 | 94.98 | 1,501,783 | 96.28 | +5.34 +5.87% |
| 12/11/09 | 88.79 | 91.20 | 88.79 | 641,049 | 90.94 | +2.42 +2.73% |
| 12/10/09 | 90.23 | 91.63 | 87.28 | 678,486 | 88.52 | -1.19 -1.33% |
| 12/09/09 | 87.60 | 90.97 | 87.02 | 1,031,871 | 89.71 | +2.34 +2.68% |
| 12/08/09 | 87.09 | 88.24 | 86.06 | 506,637 | 87.37 | +1.02 +1.18% |
| 12/07/09 | 86.28 | 86.92 | 85.18 | 450,488 | 86.35 | +0.47 +0.55% |
| 12/04/09 | 86.58 | 87.06 | 85.00 | 940,998 | 85.88 | +0.50 +0.59% |
| 12/03/09 | 88.88 | 88.89 | 85.18 | 951,874 | 85.38 | -2.87 -3.25% |
| 12/02/09 | 88.24 | 89.23 | 87.04 | 1,019,912 | 88.25 | +0.83 +0.95% |
| \/ Download Data To Spreadsheet | ||||||
