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 15.30
  • Currency US$
  • Change 0.07
  • Percent Change 0.46 %
  • Volume 268,095
  • Tue Jul 22, 2014 04:03 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: 15.30 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 15.50 15.27 15.32 15.30 268,095
Jul 21 15.58 15.17 15.58 15.23 422,171
Jul 18 15.68 15.35 15.40 15.55 325,545
Jul 17 15.84 15.24 15.49 15.52 543,124
Jul 16 16.08 15.54 15.89 15.63 641,445
Jul 15 16.10 15.66 15.76 15.82 374,153
Jul 14 16.04 15.67 15.87 15.83 436,522
Jul 11 16.03 15.53 15.93 15.80 238,215
Jul 10 16.04 15.31 15.78 15.98 348,390
Jul 9 16.37 15.88 16.08 15.95 313,808
Jul 8 16.32 15.90 16.28 16.09 791,895
Jul 7 16.73 16.21 16.70 16.34 443,341
Jul 3 17.00 16.25 16.46 16.76 241,365
Jul 2 16.89 16.35 16.48 16.36 720,079
Jul 1 17.17 16.75 16.75 16.86 575,039
Jun 30 17.00 16.42 16.49 16.69 584,147
Jun 27 16.74 16.40 16.65 16.62 1,509,255
Jun 26 17.44 16.66 17.44 16.72 499,509
Jun 25 17.37 16.20 16.25 17.34 590,236
Jun 24 17.13 16.32 17.03 16.44 459,135
Jun 23 17.33 16.61 17.17 17.04 477,299
Jun 20 17.23 16.45 17.21 16.97 1,575,775
Jun 19 18.45 17.18 18.30 17.20 884,383
Jun 18 18.42 18.00 18.14 18.31 305,744
Jun 17 18.34 17.55 18.06 18.03 588,471
Jun 16 18.28 17.79 18.01 18.21 354,937
Jun 13 18.21 17.65 17.65 18.01 367,344
Jun 12 17.74 17.19 17.41 17.57 421,388
Jun 11 18.40 17.36 18.15 17.59 520,449
Jun 10 18.56 17.99 18.56 18.30 216,922