The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

ITT Educational

  • ESI
  • NYSE
  • Other Services
  • Latest 26.58
  • Currency US$
  • Change -0.11
  • Percent Change -0.412 %
  • Volume 309,624
  • Thu Apr 17, 2014 04:04 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: 26.58 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 27.07 26.52 26.69 26.58 309,624
Apr 16 26.71 25.26 26.27 26.69 459,065
Apr 15 26.51 25.04 25.97 25.99 283,359
Apr 14 26.55 25.70 26.30 25.98 302,574
Apr 11 27.18 25.86 25.92 25.98 490,063
Apr 10 27.63 25.78 27.34 26.22 349,369
Apr 9 28.30 27.01 28.19 27.39 397,131
Apr 8 28.05 26.56 26.75 28.01 428,742
Apr 7 28.09 26.61 28.01 26.83 240,108
Apr 4 29.08 27.78 28.96 28.24 157,373
Apr 3 29.20 28.31 28.96 28.67 177,099
Apr 2 29.89 28.01 28.68 29.10 347,386
Apr 1 29.81 28.40 28.87 28.85 416,768
Mar 31 28.94 27.44 27.60 28.68 352,583
Mar 28 28.33 26.75 26.81 27.36 424,937
Mar 27 28.33 26.73 27.77 26.85 349,968
Mar 26 28.31 27.71 28.08 27.78 418,790
Mar 25 28.49 27.53 27.99 28.03 347,605
Mar 24 29.52 27.50 29.52 27.71 658,295
Mar 21 30.55 29.92 30.50 29.95 281,176
Mar 20 30.58 29.61 30.18 30.40 113,294
Mar 19 30.50 29.41 29.68 30.20 177,104
Mar 18 29.80 28.49 28.58 29.73 193,822
Mar 17 29.45 28.25 28.74 28.55 259,383
Mar 14 29.58 27.94 29.38 28.50 520,346
Mar 13 30.51 29.16 30.09 29.30 166,187
Mar 12 30.30 29.11 29.13 29.99 316,169
Mar 11 30.34 29.00 30.00 29.23 260,949
Mar 10 30.25 29.09 29.74 29.86 472,850
Mar 7 30.90 29.66 30.29 29.85 328,852