$25.00 -0.64 (%) DeVry Education Group Inc - NYSE

Sep. 3, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DV historical data

Date Open High Low Close Volume
9/2/201525.6425.6524.9825.64555,508
9/1/201525.6626.0325.2825.36765,109
8/31/201527.0527.1626.1226.16870,440
8/28/201527.0227.6327.0227.34665,799
8/27/201526.3627.1326.2627.01725,746
8/26/201525.9126.3025.5926.23847,651
8/25/201525.7625.9725.0425.461,706,391
8/24/201524.0126.4424.0025.231,293,844
8/21/201525.2926.1625.0825.401,765,478
8/20/201525.2226.3024.5425.982,022,002
8/19/201525.2529.7724.9025.494,870,937
8/18/201527.6727.6726.8327.05846,988
8/17/201527.2527.6627.0327.61930,775
8/14/201527.5827.8427.3027.35706,071
8/13/201528.1428.4027.6527.68752,981
8/12/201527.9928.2227.4928.141,031,558
8/11/201528.8729.1628.2128.28766,780
8/10/201529.0029.6228.7929.36930,535
8/7/201529.2529.8928.7028.79711,331
8/6/201529.8129.9129.3629.41502,608
8/5/201530.3430.5029.7629.78501,648
8/4/201530.0530.4829.7630.11395,814
8/3/201530.3430.8229.8030.04446,120
7/31/201531.0231.2930.3430.38448,701
7/30/201530.8931.0130.5230.85256,063
7/29/201530.3531.2229.9231.00362,879
7/28/201530.3130.6929.9330.56352,576
7/27/201530.2730.5129.8430.15499,849
7/24/201531.3631.3630.4230.47341,475
7/23/201531.5032.1231.3331.39305,026
7/22/201531.0631.4630.9431.42284,635
7/21/201531.5831.9331.1231.19258,616
7/20/201531.0831.8230.8931.59354,807
7/17/201531.9831.9830.9631.13435,179
7/16/201532.0632.1831.8431.96261,186
7/15/201532.0732.1431.6531.82380,780
7/14/201531.4832.0531.3832.02342,063
7/13/201531.6731.6731.3331.48397,475
7/10/201531.4231.9031.3431.43401,615
7/9/201530.3031.1630.2731.09688,611
7/8/201530.2830.4829.7530.01717,886
7/7/201530.2230.5729.8830.55822,903
7/6/201530.0030.2029.7030.153,138,437
7/2/201530.5530.7829.9630.20680,926
7/1/201530.0830.7629.9730.711,378,228
6/30/201530.1030.2629.3229.982,348,482
6/29/201532.3532.5230.2530.281,948,155
6/26/201532.9833.0832.1732.674,606,168
6/25/201533.3633.4432.7333.00867,808
6/24/201533.9134.0233.2533.36874,367
6/23/201533.9134.1233.5833.99406,245
6/22/201534.0534.1833.7833.87602,502
6/19/201533.8534.1033.6333.89531,862
6/18/201533.8134.1033.6033.87307,053
6/17/201533.7334.1433.5633.77395,380
6/16/201533.1033.8233.0433.70365,088
6/15/201533.2433.4632.5933.15405,851
6/12/201533.3034.0333.2433.40676,160
6/11/201532.9033.3432.6733.33462,677
6/10/201533.3533.5632.8132.90825,093
6/9/201533.3933.5032.9133.18628,197
6/8/201533.5033.6833.1533.411,185,850
6/5/201533.0233.5732.7833.54625,861
6/4/201532.5533.1532.5433.13827,030
6/3/201532.4332.8532.3032.75501,788
6/2/201532.2532.7132.0832.52498,149
6/1/201532.0332.4031.6232.32530,027
5/29/201531.4932.0531.3131.81929,144
5/28/201531.6131.6131.0931.52648,811
5/27/201531.0631.7030.9231.62513,684
5/26/201531.8131.9331.0131.02645,710
5/22/201531.7832.1931.6832.01388,058
5/21/201531.3731.9631.3631.86329,200
5/20/201531.2031.4031.1031.35575,525
5/19/201531.2731.4030.9131.09744,734
5/18/201531.4531.4530.4031.371,410,509
5/15/201531.9232.0331.6431.86599,765
5/14/201531.7632.0131.4831.99635,601
5/13/201531.6231.7431.2831.72473,833
5/12/201531.7731.8331.2231.62603,660
5/11/201531.4231.9431.1331.91740,493
5/8/201531.5231.6931.3031.52663,561
5/7/201531.2831.5231.0331.48619,463
5/6/201531.3831.4330.8631.23911,270
5/5/201530.7931.2330.4331.191,180,337
5/4/201530.0430.9230.0130.75624,539
5/1/201530.4630.4930.0130.04539,052
4/30/201530.7530.9930.1530.24768,576
4/29/201530.9031.1530.6430.83765,837
4/28/201530.9931.1530.7531.01766,443
4/27/201530.4131.1930.4031.081,612,241
4/24/201533.1034.4030.3930.704,181,705
4/23/201536.6137.7936.3837.57759,848
4/22/201536.1936.6935.9236.49557,958
4/21/201536.5036.6335.9136.27726,497
4/20/201535.6736.4335.3536.35978,138
4/17/201535.7235.9435.2835.88315,025
4/16/201536.0436.1335.4936.03476,617
4/15/201535.5436.3035.3136.15514,049
4/14/201534.8035.3434.7035.34936,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!