• ITT EDUCATIONAL SERVICES INC Historical Prices

  • Historical Data: ESI

    Return as of October 07 2008

    1 Month -21.29%
    6 Month 16.04%
    YTD -19.66%
    1 Year -44.87%
    3 Year 38.40%
    5 Year 35.83%

  • ITT EDUCATIONAL SERVICES INC ( ESI ) prices from 09/08/2008 through 10/07/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/08/08 939,097 91.0399 88.38 90.70 89.13
    09/09/08 1.31 M 90.19 85.23 88.92 85.68
    09/10/08 1.06 M 91.08 85.02 86.15 90.10
    09/11/08 1.06 M 93.66 88.10 89.89 92.63
    09/12/08 877,475 94.99 90.88 91.90 94.24
    09/15/08 1 M 95.78 90.28 90.51 93.32
    09/16/08 1.07 M 95.97 91.42 91.42 95.28
    09/17/08 1.47 M 95.50 90.45 94.14 91.50
    09/18/08 1.92 M 94.33 84.47 92.47 89.31
    09/19/08 1.32 M 101.48 90.54 94.30 92.49
    09/22/08 987,979 93.9999 88.00 92.87 89.62
    09/23/08 586,722 92.35 89.03 90.26 89.88
    09/24/08 1.52 M 94.73 89.80 90.38 91.50
    09/25/08 928,623 92.67 88.06 91.03 90.00
    09/26/08 1.13 M 89.40 85.54 89.32 87.18
    09/29/08 1.26 M 86.18 80.23 85.98 81.37
    09/30/08 1.15 M 84.46 79.51 83.14 80.91
    10/01/08 939,535 83.22 80.12 80.93 82.69
    10/02/08 1.32 M 83.21 75.64 82.50 78.11
    10/03/08 2.19 M 80.50 74.49 78.99 76.08
    10/06/08 2.32 M 74.33 65.05 73.50 71.99

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ESI

    Valuation

    Calculate the value of or shares of ESI , since