$49.12 +1.00 (%) DeVry Education Group Inc - NYSE

Dec. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center