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 8.43
  • Currency US$
  • Change 0.32
  • Percent Change 3.946 %
  • Volume 315,100
  • Fri Aug 29, 2014 04:02 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: 8.43 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 8.43 8.10 8.16 8.43 315,100
Aug 28 8.46 8.08 8.46 8.11 444,195
Aug 27 8.50 8.25 8.38 8.50 368,736
Aug 26 8.52 8.25 8.43 8.35 644,322
Aug 25 8.91 8.42 8.90 8.42 576,752
Aug 22 8.95 8.62 8.79 8.89 399,842
Aug 21 8.94 8.68 8.79 8.82 498,982
Aug 20 8.95 8.67 8.92 8.84 475,643
Aug 19 8.94 8.54 8.54 8.92 584,381
Aug 18 8.69 8.41 8.41 8.54 575,062
Aug 15 8.59 8.33 8.46 8.40 443,644
Aug 14 8.56 8.37 8.37 8.44 398,506
Aug 13 8.80 8.25 8.61 8.33 717,859
Aug 12 9.08 8.54 8.96 8.58 880,897
Aug 11 8.92 8.43 8.66 8.86 930,728
Aug 8 8.65 8.22 8.31 8.59 836,160
Aug 7 8.74 8.26 8.65 8.31 1,363,549
Aug 6 8.61 7.63 7.82 8.52 2,386,399
Aug 5 8.49 7.62 8.00 7.82 5,300,438
Aug 4 14.00 7.46 13.98 7.72 10,244,186
Aug 1 14.46 14.06 14.23 14.31 467,211
Jul 31 14.66 14.21 14.53 14.23 288,632
Jul 30 14.79 14.47 14.59 14.59 312,717
Jul 29 14.85 14.55 14.75 14.56 301,797
Jul 28 14.87 14.56 14.82 14.71 222,306
Jul 25 15.00 14.70 14.80 14.80 271,560
Jul 24 15.32 14.70 15.21 14.85 463,205
Jul 23 15.40 15.00 15.30 15.17 768,771
Jul 22 15.50 15.27 15.32 15.30 268,095
Jul 21 15.58 15.17 15.58 15.23 422,171
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.