$43.93 +0.06 (%) DeVry Education Group Inc - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DV historical data

Date Open High Low Close Volume
1/23/201543.8144.3943.7443.93271,820
1/22/201543.5044.0042.9543.87327,436
1/21/201542.2943.2941.9643.24383,807
1/20/201542.8742.9441.9942.26379,690
1/16/201541.6043.0041.5942.93296,327
1/15/201542.2442.3241.3841.69409,775
1/14/201541.6742.2041.5042.01362,013
1/13/201542.6543.2241.7142.05299,399
1/12/201542.5942.9841.5342.20859,149
1/9/201544.1044.1042.5042.56516,200
1/8/201542.7844.5142.2844.18862,574
1/7/201543.2643.5542.9443.29750,230
1/6/201544.9545.0642.8242.99828,177
1/5/201543.8345.0543.7344.89668,856
1/2/201547.6347.6344.0344.28778,843
12/31/201448.8248.8247.4247.47379,584
12/30/201448.8249.2648.6948.70279,752
12/29/201448.8649.6148.7549.02248,948
12/26/201449.1549.2548.5048.87168,958
12/24/201448.9949.2948.8448.89123,982
12/23/201449.1749.3048.7148.93264,314
12/22/201448.2749.1647.6849.12311,739
12/19/201447.0448.2946.9548.12742,115
12/18/201446.5147.3746.5147.13312,837
12/17/201445.7946.2245.1645.99365,925
12/16/201445.7346.0545.3145.57494,702
12/15/201446.5346.8745.6945.82206,383
12/12/201446.9147.0646.0946.13167,862
12/11/201447.6447.8947.0147.21164,790
12/10/201447.9848.2947.2847.40250,100
12/9/201447.0047.9846.8847.97362,094
12/8/201448.4848.9947.5747.69239,300
12/5/201447.7148.8447.7148.54379,708
12/4/201448.6148.7547.4447.48591,964
12/3/201448.4448.9748.2648.71348,402
12/2/201448.8049.1948.2048.85215,469
12/1/201448.7548.9148.1948.64189,220
11/28/201449.0349.3348.7948.8696,242
11/26/201448.9549.3148.7049.05214,810
11/25/201448.8149.0748.5249.05681,635
11/24/201448.9949.0048.5448.91173,475
11/21/201448.8449.0048.4448.49253,551
11/20/201447.8648.6247.8348.60366,662
11/19/201448.4648.6348.0948.27193,111
11/18/201447.9248.6947.7948.47481,688
11/17/201448.5548.6147.6247.87314,897
11/14/201448.5149.3148.5048.72297,246
11/13/201449.1849.2848.0748.47388,592
11/12/201449.2249.2848.6649.17431,135
11/11/201449.0849.5248.6949.06238,378
11/10/201448.9849.3048.8249.10223,054
11/7/201449.1849.3048.7148.95682,884
11/6/201449.3649.5148.7349.18365,778
11/5/201448.4549.1847.6349.08623,202
11/4/201447.8748.6447.7248.33472,577
11/3/201448.4448.4447.6847.76343,761
10/31/201448.4748.6047.8648.41304,623
10/30/201447.5149.1847.5147.95761,297
10/29/201448.2048.7847.0547.52634,191
10/28/201446.3548.3446.3148.12514,230
10/27/201445.5746.5045.3746.18488,971
10/24/201444.2145.9344.0045.81481,468
10/23/201445.8846.4545.6545.92527,482
10/22/201446.4046.6345.3845.45329,844
10/21/201445.3946.3345.2445.94401,448
10/20/201444.8745.3844.7845.20529,485
10/17/201444.1244.9943.7844.86458,082
10/16/201442.5543.9742.2143.77814,883
10/15/201441.8443.2840.7743.01563,940
10/14/201441.5442.0341.2241.79335,358
10/13/201442.3742.3841.3041.33433,618
10/10/201443.7244.0342.4742.55389,929
10/9/201444.1444.4343.4243.62403,449
10/8/201443.2344.2442.8344.14316,201
10/7/201444.0744.2043.2543.31348,090
10/6/201444.3144.9244.2544.27737,684
10/3/201444.2444.6544.0844.13582,066
10/2/201443.5944.1443.1143.86362,217
10/1/201443.9443.9443.1943.54864,362
9/30/201442.9943.3342.5542.81432,407
9/29/201442.4443.4242.2743.00478,204
9/26/201442.2242.8542.2042.78388,576
9/25/201442.2142.4341.6142.18490,401
9/24/201442.5742.5741.5942.40474,942
9/23/201443.4243.7342.4042.44424,406
9/22/201444.3444.3443.5943.66313,007
9/19/201444.4944.6443.7544.46634,067
9/18/201444.8044.8144.2844.37269,379
9/17/201444.4544.7344.2444.52207,167
9/16/201443.8844.6143.5144.45495,872
9/15/201444.4644.4643.9343.99325,184
9/12/201444.2144.5143.6744.37332,792
9/11/201443.3644.1242.9744.08464,550
9/10/201443.5043.7543.0543.68524,124
9/9/201443.6643.8542.9943.39591,901
9/8/201443.0243.9642.3743.86462,949
9/5/201443.0943.2742.6343.20385,696
9/4/201442.9843.5542.8143.20367,300
9/3/201442.8543.7142.6243.03456,722
9/2/201442.8043.2342.5342.75411,683
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center