The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ITT Educational

  • ESI
  • NYSE
  • Other Services
  • Latest 9.30
  • Currency US$
  • Change -1.45
  • Percent Change -13.488 %
  • Volume 1,962,247
  • Wed Oct 22, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.30 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 10.75 9.24 10.50 9.30 1,962,247
Oct 21 14.10 10.34 14.09 10.75 4,482,190
Oct 20 13.98 9.05 9.08 12.68 8,180,120
Oct 17 11.75 6.97 6.97 9.19 13,965,256
Oct 16 5.97 4.55 4.57 5.57 3,083,918
Oct 15 4.04 3.66 3.84 3.97 1,064,009
Oct 14 4.42 3.68 4.34 3.82 1,857,186
Oct 13 4.65 4.30 4.64 4.30 658,704
Oct 10 5.54 4.67 5.33 4.68 907,403
Oct 9 5.52 4.52 4.53 5.43 3,130,507
Oct 8 4.53 4.16 4.23 4.51 1,130,357
Oct 7 4.45 4.25 4.35 4.25 1,269,367
Oct 6 4.62 4.25 4.46 4.32 1,138,099
Oct 3 4.51 4.26 4.34 4.41 1,087,852
Oct 2 4.50 4.18 4.24 4.41 923,928
Oct 1 4.29 4.15 4.26 4.18 962,153
Sep 30 4.52 4.26 4.35 4.29 3,197,117
Sep 29 4.43 4.20 4.28 4.40 1,254,917
Sep 26 4.43 4.15 4.36 4.34 1,569,747
Sep 25 4.43 4.07 4.15 4.36 1,689,458
Sep 24 4.25 4.08 4.21 4.15 1,607,511
Sep 23 4.70 4.26 4.69 4.32 1,823,451
Sep 22 4.99 4.73 4.95 4.74 1,512,909
Sep 19 6.14 4.47 5.80 4.95 6,229,974
Sep 18 7.87 7.61 7.71 7.65 389,379
Sep 17 7.81 7.60 7.75 7.70 510,390
Sep 16 7.91 7.60 7.91 7.66 625,230
Sep 15 8.00 7.84 7.98 7.91 294,688
Sep 12 8.01 7.76 7.99 7.94 301,776
Sep 11 8.02 7.78 7.80 7.97 455,723
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.