$30.38 -0.47 (%) DeVry Education Group Inc - NYSE

Jul. 31, 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
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
4/13/201535.1835.2434.9434.96453,222
4/10/201535.4735.4935.1935.26360,827
4/9/201535.2235.5135.0435.32473,767
4/8/201535.0235.3334.7935.31760,203
4/7/201535.0935.5535.0135.04623,706
4/6/201534.7535.2034.4835.061,610,497
4/2/201534.1734.9234.1234.88829,659
4/1/201533.3534.0233.1834.00637,346
3/31/201533.3433.4633.0433.361,217,385
3/30/201533.4233.6633.3433.53561,790
3/27/201533.3333.5332.8733.18879,303
3/26/201534.1134.2233.3233.39744,864
3/25/201535.7735.7734.1534.261,270,338
3/24/201536.3736.6636.0136.47304,501
3/23/201535.6736.3535.3336.18203,947
3/20/201535.6136.0435.2935.73551,511
3/19/201535.9236.0135.3335.47341,685
3/18/201535.5136.3635.2636.15357,946
3/17/201535.4935.7335.4035.49377,416
3/16/201535.7135.9835.4135.54411,598
3/13/201535.3435.6135.0935.52380,371
3/12/201535.2135.6635.2135.51569,754
3/11/201535.2035.2834.8635.03487,397
  • Showing 1-100 of 1,259 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!