ESI Historical Prices | ITT Educational Services, Inc. Stock

BSE

0.12% NSE

0.15%

ITT Educational Services Inc. (ESI)

-NYSE

24.75 0.75(2.94%) 1:32AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	26.12	26.12	25.15	25.50	609,100	25.50
17 Jun, 2013	26.77	27.77	25.76	26.12	430,100	26.12
14 Jun, 2013	27.37	28.15	25.84	26.56	670,000	26.56
13 Jun, 2013	27.67	28.12	26.58	27.43	669,400	27.43
12 Jun, 2013	27.64	28.52	27.35	27.66	1,285,700	27.66
11 Jun, 2013	27.29	28.00	26.40	27.20	731,900	27.20
10 Jun, 2013	27.08	28.17	26.82	27.78	895,300	27.78
7 Jun, 2013	24.54	26.84	24.54	26.82	753,300	26.82
6 Jun, 2013	25.00	25.80	24.04	24.66	570,600	24.66
5 Jun, 2013	23.01	26.15	23.01	25.06	1,389,800	25.06
4 Jun, 2013	23.09	23.72	22.68	23.18	341,900	23.18
3 Jun, 2013	23.86	24.10	22.61	23.21	527,400	23.21
31 May, 2013	24.15	24.73	23.87	23.97	509,200	23.97
30 May, 2013	23.47	24.50	23.34	24.45	575,500	24.45
29 May, 2013	23.45	23.94	23.04	23.36	492,700	23.36
28 May, 2013	25.28	26.00	23.27	23.50	863,500	23.50
24 May, 2013	24.81	25.26	24.03	24.80	475,700	24.80
23 May, 2013	25.15	25.46	24.60	25.03	635,800	25.03
22 May, 2013	27.83	28.15	25.01	25.55	1,306,700	25.55
21 May, 2013	27.00	28.37	27.00	27.80	1,049,300	27.80
20 May, 2013	25.78	27.01	24.87	26.78	801,500	26.78
17 May, 2013	25.08	28.33	24.59	25.75	1,978,200	25.75
16 May, 2013	25.05	25.77	24.46	24.79	1,080,900	24.79
15 May, 2013	24.19	25.10	24.03	24.90	1,231,800	24.90
14 May, 2013	21.30	25.13	21.30	25.11	2,679,000	25.11
13 May, 2013	20.56	21.46	20.41	21.31	741,600	21.31
10 May, 2013	19.35	21.10	19.35	20.72	1,560,600	20.72
9 May, 2013	18.84	19.65	18.76	19.31	533,900	19.31
8 May, 2013	18.05	19.30	17.88	18.91	619,500	18.91
7 May, 2013	17.71	18.08	17.62	17.93	335,600	17.93
6 May, 2013	17.70	18.12	17.58	17.72	279,000	17.72
3 May, 2013	18.32	18.67	17.61	17.73	405,800	17.73
2 May, 2013	18.33	18.33	17.30	17.79	552,300	17.79
1 May, 2013	18.18	18.38	17.55	18.20	629,300	18.20
30 Apr, 2013	18.16	18.64	17.90	18.31	551,000	18.31
29 Apr, 2013	17.70	18.26	17.52	18.16	620,400	18.16
26 Apr, 2013	19.38	19.38	17.56	17.74	1,489,700	17.74
25 Apr, 2013	16.61	20.45	16.49	20.00	3,608,200	20.00
24 Apr, 2013	15.20	15.70	14.85	15.33	738,200	15.33
23 Apr, 2013	14.61	15.37	14.56	15.07	510,900	15.07
22 Apr, 2013	15.10	15.22	14.28	14.47	845,000	14.47
19 Apr, 2013	14.93	15.13	14.63	15.09	572,500	15.09
18 Apr, 2013	13.51	15.13	13.35	14.92	874,900	14.92
17 Apr, 2013	13.33	13.48	13.08	13.43	289,200	13.43
16 Apr, 2013	13.25	13.47	13.19	13.40	272,800	13.40
15 Apr, 2013	13.47	13.70	13.04	13.11	383,300	13.11
12 Apr, 2013	13.59	13.79	12.80	13.61	599,800	13.61
11 Apr, 2013	12.94	13.86	12.65	13.71	632,000	13.71
10 Apr, 2013	12.46	12.96	12.46	12.92	355,500	12.92
9 Apr, 2013	12.28	12.48	12.18	12.34	205,200	12.34
8 Apr, 2013	12.32	12.47	11.95	12.27	399,800	12.27
5 Apr, 2013	12.54	12.79	12.25	12.32	540,200	12.32
4 Apr, 2013	12.58	12.97	12.45	12.86	307,300	12.86
3 Apr, 2013	12.61	12.74	12.50	12.57	191,900	12.57
2 Apr, 2013	12.52	12.94	12.50	12.61	411,000	12.61
1 Apr, 2013	13.75	13.86	12.51	12.57	847,800	12.57
28 Mar, 2013	14.00	14.30	13.42	13.78	409,200	13.78
27 Mar, 2013	13.21	14.07	13.06	14.02	989,200	14.02
26 Mar, 2013	13.45	13.45	13.26	13.34	445,700	13.34
25 Mar, 2013	13.65	14.12	13.05	13.40	656,200	13.40
22 Mar, 2013	13.15	13.28	13.02	13.19	279,600	13.19
21 Mar, 2013	12.93	13.15	12.88	13.10	486,400	13.10
20 Mar, 2013	12.98	13.15	12.77	12.84	328,000	12.84
19 Mar, 2013	12.93	12.98	12.71	12.90	385,200	12.90
18 Mar, 2013	12.57	13.09	12.57	12.94	312,900	12.94
15 Mar, 2013	12.77	12.91	12.51	12.84	832,800	12.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On ESI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ITT Educational Services Inc. (ESI)