ESI Historical Prices | ITT Educational Services, Inc. Stock

Dow

0.52% Nasdaq

1.11%

ITT Educational Services Inc. (ESI)

-NYSE

25.55 May 22, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	27.83	28.15	25.01	25.55	1,306,700	25.55
May 21, 2013	27.00	28.37	27.00	27.80	1,049,300	27.80
May 20, 2013	25.78	27.01	24.87	26.78	801,500	26.78
May 17, 2013	25.08	28.33	24.59	25.75	1,978,200	25.75
May 16, 2013	25.05	25.77	24.46	24.79	1,080,900	24.79
May 15, 2013	24.19	25.10	24.03	24.90	1,231,800	24.90
May 14, 2013	21.30	25.13	21.30	25.11	2,679,000	25.11
May 13, 2013	20.56	21.46	20.41	21.31	741,600	21.31
May 10, 2013	19.35	21.10	19.35	20.72	1,560,600	20.72
May 9, 2013	18.84	19.65	18.76	19.31	533,900	19.31
May 8, 2013	18.05	19.30	17.88	18.91	619,500	18.91
May 7, 2013	17.71	18.08	17.62	17.93	335,600	17.93
May 6, 2013	17.70	18.12	17.58	17.72	279,000	17.72
May 3, 2013	18.32	18.67	17.61	17.73	405,800	17.73
May 2, 2013	18.33	18.33	17.30	17.79	552,300	17.79
May 1, 2013	18.18	18.38	17.55	18.20	629,300	18.20
Apr 30, 2013	18.16	18.64	17.90	18.31	551,000	18.31
Apr 29, 2013	17.70	18.26	17.52	18.16	620,400	18.16
Apr 26, 2013	19.38	19.38	17.56	17.74	1,489,700	17.74
Apr 25, 2013	16.61	20.45	16.49	20.00	3,608,200	20.00
Apr 24, 2013	15.20	15.70	14.85	15.33	738,200	15.33
Apr 23, 2013	14.61	15.37	14.56	15.07	510,900	15.07
Apr 22, 2013	15.10	15.22	14.28	14.47	845,000	14.47
Apr 19, 2013	14.93	15.13	14.63	15.09	572,500	15.09
Apr 18, 2013	13.51	15.13	13.35	14.92	874,900	14.92
Apr 17, 2013	13.33	13.48	13.08	13.43	289,200	13.43
Apr 16, 2013	13.25	13.47	13.19	13.40	272,800	13.40
Apr 15, 2013	13.47	13.70	13.04	13.11	383,300	13.11
Apr 12, 2013	13.59	13.79	12.80	13.61	599,800	13.61
Apr 11, 2013	12.94	13.86	12.65	13.71	632,000	13.71
Apr 10, 2013	12.46	12.96	12.46	12.92	355,500	12.92
Apr 9, 2013	12.28	12.48	12.18	12.34	205,200	12.34
Apr 8, 2013	12.32	12.47	11.95	12.27	399,800	12.27
Apr 5, 2013	12.54	12.79	12.25	12.32	540,200	12.32
Apr 4, 2013	12.58	12.97	12.45	12.86	307,300	12.86
Apr 3, 2013	12.61	12.74	12.50	12.57	191,900	12.57
Apr 2, 2013	12.52	12.94	12.50	12.61	411,000	12.61
Apr 1, 2013	13.75	13.86	12.51	12.57	847,800	12.57
Mar 28, 2013	14.00	14.30	13.42	13.78	409,200	13.78
Mar 27, 2013	13.21	14.07	13.06	14.02	989,200	14.02
Mar 26, 2013	13.45	13.45	13.26	13.34	445,700	13.34
Mar 25, 2013	13.65	14.12	13.05	13.40	656,200	13.40
Mar 22, 2013	13.15	13.28	13.02	13.19	279,600	13.19
Mar 21, 2013	12.93	13.15	12.88	13.10	486,400	13.10
Mar 20, 2013	12.98	13.15	12.77	12.84	328,000	12.84
Mar 19, 2013	12.93	12.98	12.71	12.90	385,200	12.90
Mar 18, 2013	12.57	13.09	12.57	12.94	312,900	12.94
Mar 15, 2013	12.77	12.91	12.51	12.84	832,800	12.84
Mar 14, 2013	12.81	12.94	12.64	12.79	274,000	12.79
Mar 13, 2013	13.15	13.15	12.65	12.73	417,800	12.73
Mar 12, 2013	12.84	13.29	12.71	13.21	607,800	13.21
Mar 11, 2013	12.65	12.89	12.34	12.85	671,700	12.85
Mar 8, 2013	12.95	13.10	12.59	12.59	563,900	12.59
Mar 7, 2013	12.58	12.95	12.52	12.89	346,500	12.89
Mar 6, 2013	12.60	12.79	12.50	12.59	304,200	12.59
Mar 5, 2013	12.56	12.95	12.51	12.60	452,000	12.60
Mar 4, 2013	13.65	13.75	12.18	12.36	1,162,900	12.36
Mar 1, 2013	13.81	13.95	13.26	13.56	577,900	13.56
Feb 28, 2013	14.48	14.73	13.71	13.78	713,600	13.78
Feb 27, 2013	14.67	15.24	14.36	14.44	709,700	14.44
Feb 26, 2013	15.54	15.94	14.36	14.55	997,800	14.55
Feb 25, 2013	18.59	18.59	15.47	15.53	1,744,300	15.53
Feb 22, 2013	18.58	19.02	18.50	18.63	495,300	18.63
Feb 21, 2013	18.95	18.95	18.27	18.51	405,600	18.51
Feb 20, 2013	19.11	19.18	18.47	18.78	603,200	18.78
Feb 19, 2013	18.29	19.49	18.27	19.10	957,900	19.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ESI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ITT Educational Services Inc. (ESI)