$22.73 -0.17 (%) DeVry Education Group Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DV historical data

Date Open High Low Close Volume
9/27/201622.7823.1322.6422.90568,229
9/26/201622.3822.7622.2422.59437,087
9/23/201622.8223.0422.4322.43684,259
9/22/201622.8723.0822.7823.02497,509
9/21/201622.6722.8922.5022.78363,153
9/20/201622.2822.7521.9122.64535,678
9/19/201622.8222.9722.1322.22643,013
9/16/201623.0323.1322.4822.72947,484
9/15/201623.0523.4223.0423.17900,813
9/14/201622.7023.4322.7022.93850,886
9/13/201622.5022.6322.1422.56450,279
9/12/201622.0122.8921.8922.79627,176
9/9/201622.5222.7022.1922.21423,042
9/8/201622.7822.8022.5422.74417,759
9/7/201622.9123.0122.7022.77752,662
9/6/201622.6923.0422.5222.91524,885
9/2/201623.0023.0922.5722.66537,437
9/1/201623.0723.2522.7722.89558,417
8/31/201623.1223.2122.7423.04705,439
8/30/201623.4723.5823.4523.50618,803
8/29/201623.4023.5023.2723.47781,916
8/26/201623.3324.2023.0323.481,532,927
8/25/201623.8324.0423.4723.78937,049
8/24/201624.2024.2523.7223.841,047,794
8/23/201624.7524.8924.2024.361,815,295
8/22/201625.6426.3824.4824.601,411,957
8/19/201622.0025.8521.8525.633,182,645
8/18/201621.7922.1921.7821.94640,206
8/17/201621.9021.9621.6821.78527,534
8/16/201622.6022.6421.6021.87676,212
8/15/201622.4022.7822.4022.68487,537
8/12/201622.4922.6922.2722.39285,397
8/11/201622.2422.7122.1522.51423,315
8/10/201622.5422.5422.0522.09474,660
8/9/201622.9022.9222.4822.50242,739
8/8/201622.8123.0222.7122.91349,727
8/5/201622.6023.0022.5122.68548,658
8/4/201622.3222.5422.1922.40188,492
8/3/201622.0522.5121.9422.34269,035
8/2/201622.2522.5222.0222.03250,234
8/1/201622.2622.5322.0822.40288,563
7/29/201622.1222.4521.9022.27345,889
7/28/201622.1022.2721.7922.11217,038
7/27/201622.5322.5421.8922.11460,363
7/26/201621.9622.5421.9622.54402,576
7/25/201622.0122.1421.8421.89298,480
7/22/201622.2922.2921.9922.10503,287
7/21/201621.9922.5921.9022.20367,407
7/20/201621.9222.1821.8221.95658,081
7/19/201622.0622.2121.8921.95583,857
7/18/201621.9722.1421.7822.05680,407
7/15/201622.2722.4721.8422.011,051,443
7/14/201621.3022.3421.3022.111,008,070
7/13/201620.8621.5120.8021.291,351,838
7/12/201620.5020.9120.4420.80629,607
7/11/201620.0420.5020.0020.41497,689
7/8/201619.6520.0419.4819.97877,668
7/7/201618.8619.4118.8619.351,276,842
7/6/201618.2318.9318.0518.891,239,848
7/5/201618.7018.8618.1118.23973,970
7/1/201617.9018.8917.7618.861,018,776
6/30/201617.1317.8417.1317.84682,157
6/29/201616.8217.2116.7417.13726,737
6/28/201617.1317.2016.5816.75710,504
6/27/201617.4217.4316.9216.97850,137
6/24/201617.6017.7717.4317.511,060,873
6/23/201618.2718.5018.1318.48805,585
6/22/201617.6718.1217.6518.02834,043
6/21/201617.9117.9217.3917.631,229,831
6/20/201618.0318.2217.7817.90855,817
6/17/201617.4818.2917.4217.861,370,000
6/16/201617.1717.4416.9117.37655,327
6/15/201617.1317.4417.0117.28869,157
6/14/201617.0717.4316.8516.97991,637
6/13/201616.7017.3116.5217.07921,885
6/10/201616.6716.9816.5916.73677,423
6/9/201616.6116.9316.5616.70466,452
6/8/201616.6316.7616.5016.72563,622
6/7/201616.5116.8016.2916.63698,184
6/6/201616.3716.9016.2316.501,009,518
6/3/201615.8416.4015.7416.221,692,721
6/2/201616.0616.1415.3615.842,724,109
6/1/201617.9218.2517.6918.20774,591
5/31/201617.9318.1717.9018.101,068,247
5/27/201617.6017.8817.4317.83935,974
5/26/201617.6317.7417.3517.541,107,455
5/25/201619.9120.0217.3417.573,717,695
5/24/201619.7120.4418.9720.201,068,316
5/23/201619.2519.8019.2419.53612,931
5/20/201619.1819.5619.1119.33630,752
5/19/201619.1919.4319.0219.10357,651
5/18/201619.3819.5819.2019.35508,223
5/17/201619.2619.7119.2419.42676,109
5/16/201619.1619.5319.1119.26648,900
5/13/201619.5219.7819.0719.17641,941
5/12/201619.7319.8018.9719.47811,496
5/11/201619.6319.9619.3719.71875,861
5/10/201618.8320.2118.4719.852,982,793
5/9/201619.2219.3718.7618.791,254,253
5/6/201618.2519.8517.5819.315,861,080
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center