ESI: Historical Prices for I T T EDUCATION SVCS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	90.71	92.84	90.17	92.29	802,400	92.29
19-Nov-09	93.48	93.48	89.68	90.25	1,272,400	90.25
18-Nov-09	94.41	94.69	93.52	93.88	615,400	93.88
17-Nov-09	95.79	96.10	94.19	94.52	522,900	94.52
16-Nov-09	94.03	97.30	93.58	95.75	710,100	95.75
13-Nov-09	92.73	93.64	91.48	93.30	707,900	93.30
12-Nov-09	93.84	94.26	92.29	92.62	559,500	92.62
11-Nov-09	91.75	94.24	90.82	93.21	855,200	93.21
10-Nov-09	94.14	94.15	91.82	93.30	800,000	93.30
9-Nov-09	94.83	94.83	91.67	93.59	1,162,400	93.59
6-Nov-09	93.88	94.74	93.30	94.24	669,800	94.24
5-Nov-09	92.73	94.75	91.16	93.92	1,028,300	93.92
4-Nov-09	93.11	94.04	91.86	92.15	960,400	92.15
3-Nov-09	91.93	93.44	90.73	93.00	1,129,300	93.00
2-Nov-09	90.83	92.27	90.04	92.26	1,023,000	92.26
30-Oct-09	92.55	93.10	90.14	90.35	1,566,600	90.35
29-Oct-09	93.78	95.43	90.20	92.46	1,681,400	92.46
28-Oct-09	95.38	96.27	92.79	93.12	2,599,100	93.12
27-Oct-09	98.30	100.36	98.30	99.48	1,347,200	99.48
26-Oct-09	102.08	102.89	98.89	99.15	933,200	99.15
23-Oct-09	101.70	104.59	101.43	101.77	963,600	101.77
22-Oct-09	102.75	104.89	96.90	102.37	4,556,800	102.37
21-Oct-09	114.01	114.56	109.76	110.43	1,037,100	110.43
20-Oct-09	109.25	114.12	107.39	113.77	988,600	113.77
19-Oct-09	109.67	110.00	106.44	108.86	957,700	108.86
16-Oct-09	110.41	111.88	108.63	108.72	855,700	108.72
15-Oct-09	111.11	113.95	110.22	111.09	731,400	111.09
14-Oct-09	110.66	112.81	107.15	111.41	1,206,600	111.41
13-Oct-09	111.42	111.71	108.47	109.80	789,400	109.80
12-Oct-09	113.25	113.30	110.26	111.40	465,300	111.40
9-Oct-09	111.79	112.96	110.95	112.36	283,100	112.36
8-Oct-09	112.26	114.22	111.75	112.22	716,300	112.22
7-Oct-09	109.57	111.68	108.61	111.47	512,800	111.47
6-Oct-09	106.91	110.64	106.55	109.78	605,800	109.78
5-Oct-09	106.23	107.17	105.01	106.86	482,800	106.86
2-Oct-09	107.29	109.00	106.43	106.63	692,900	106.63
1-Oct-09	109.72	111.17	108.23	108.46	630,400	108.46
30-Sep-09	109.05	111.71	108.28	110.41	488,200	110.41
29-Sep-09	107.19	111.91	106.39	110.05	646,100	110.05
28-Sep-09	106.48	108.04	105.70	107.45	328,500	107.45
25-Sep-09	107.38	108.69	105.59	105.96	548,200	105.96
24-Sep-09	108.51	110.23	106.90	107.14	625,100	107.14
23-Sep-09	110.94	111.00	107.55	108.73	593,500	108.73
22-Sep-09	111.24	112.58	108.65	110.51	1,595,700	110.51
21-Sep-09	103.12	116.00	102.00	115.61	2,388,300	115.61
18-Sep-09	102.46	103.50	100.70	103.26	590,600	103.26
17-Sep-09	99.59	102.80	98.42	101.88	989,300	101.88
16-Sep-09	99.67	99.81	98.20	99.39	518,600	99.39
15-Sep-09	99.35	100.01	98.49	99.22	642,400	99.22
14-Sep-09	99.51	100.82	99.00	99.67	561,800	99.67
11-Sep-09	102.63	103.62	99.54	99.91	850,200	99.91
10-Sep-09	103.05	103.67	101.85	102.78	503,400	102.78
9-Sep-09	102.54	103.80	102.26	102.78	494,900	102.78
8-Sep-09	102.89	103.31	100.34	102.98	440,800	102.98
4-Sep-09	102.72	104.49	101.00	102.64	734,700	102.64
3-Sep-09	101.83	103.66	99.88	103.65	660,400	103.65
2-Sep-09	103.03	105.00	101.14	101.29	603,200	101.29
1-Sep-09	105.07	106.31	101.96	103.23	522,800	103.23
31-Aug-09	107.10	107.53	104.20	104.99	550,700	104.99
28-Aug-09	109.99	110.59	107.09	107.54	452,300	107.54
27-Aug-09	109.09	109.89	107.25	109.09	357,600	109.09
26-Aug-09	107.34	110.59	107.02	109.13	515,200	109.13
25-Aug-09	108.54	109.92	106.64	107.61	649,200	107.61
24-Aug-09	105.93	107.95	105.51	106.59	457,900	106.59
21-Aug-09	106.95	107.39	105.49	105.88	453,300	105.88
20-Aug-09	104.41	106.85	104.00	106.71	437,000	106.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions