$48.41 +0.46 (%) DeVry Education Group Inc - NYSE

Oct. 31, 2014 | 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
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
8/29/201442.2942.9942.2042.93235,647
8/28/201442.7142.7642.1542.27313,938
8/27/201443.1343.1442.4642.75219,770
8/26/201442.9443.2542.7942.97249,595
8/25/201443.5343.5642.9443.00213,277
8/22/201443.1343.7643.0143.39268,369
8/21/201443.4843.5143.1943.24370,551
8/20/201443.4643.5543.0543.47296,316
8/19/201442.8643.5042.8543.46329,081
8/18/201442.5343.0542.5342.85436,474
8/15/201442.0042.5441.9142.24499,285
8/14/201441.2941.8641.1741.83526,978
8/13/201440.4541.2140.2941.21370,516
8/12/201439.4740.3439.0740.29536,469
8/11/201439.8839.8839.1839.421,555,106
8/8/201440.3640.3638.3639.601,259,559
8/7/201441.1641.3540.3440.59655,075
8/6/201441.5141.7640.8140.92382,654
8/5/201441.8442.3741.3741.78607,885
8/4/201441.1642.0740.7941.74696,800
8/1/201440.5041.0640.1840.91771,600
7/31/201440.2440.6639.9739.97352,141
7/30/201440.2940.9340.0840.50334,323
7/29/201440.3240.5940.0340.03305,048
7/28/201440.3240.4940.1540.25330,670
7/25/201440.9541.0440.2140.31787,553
7/24/201441.3041.3340.8741.05468,485
7/23/201441.5741.6241.0441.24298,667
7/22/201441.4241.8840.3441.50645,705
7/21/201442.2742.3141.4041.48295,325
7/18/201442.1442.5341.7642.48234,470
7/17/201442.4042.8842.0342.17199,237
7/16/201443.3843.5342.4842.65344,335
7/15/201443.4943.7643.0843.30403,700
7/14/201443.9644.1343.5643.59281,786
7/11/201444.0644.2743.0643.80286,586
7/10/201442.6144.8942.3944.211,039,256
7/9/201442.5043.2142.0743.16370,696
7/8/201443.0543.2642.3642.49691,387
7/7/201443.7243.9643.1043.19332,603
7/3/201443.1643.9843.0043.92267,661
7/2/201443.5743.9142.8843.01205,584
7/1/201442.4343.9242.4343.57533,606
6/30/201442.3042.6441.8842.34619,524
6/27/201442.5642.9041.9142.49668,817
6/26/201443.3643.3641.9842.63413,081
6/25/201442.0243.3741.8043.29444,784
6/24/201442.3043.0041.9442.27315,114
6/23/201443.3043.3042.2342.36407,199
6/20/201443.1043.3242.3643.26654,000
6/19/201443.8443.9342.8043.16521,695
6/18/201444.2044.3643.8143.86341,392
6/17/201443.3244.1643.0544.13424,019
6/16/201443.1643.3842.7943.31242,316
6/13/201443.0643.5342.9943.18279,808
6/12/201443.4843.6142.9943.11400,686
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center