$29.45 -0.40 (%) DeVry Education Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DV historical data

Date Open High Low Close Volume
12/2/201630.0030.0029.3529.45929,700
12/1/201630.0030.2029.2029.851,102,914
11/30/201629.7030.0529.4529.851,056,299
11/29/201629.7029.7529.2029.65590,702
11/28/201629.3529.7829.0029.65751,022
11/25/201629.1529.3528.9129.30195,150
11/23/201627.9529.5027.9529.251,231,688
11/22/201628.2028.4027.6528.251,132,965
11/21/201627.8028.1527.7028.00712,990
11/18/201628.3528.4527.5027.60692,457
11/17/201628.1528.7027.9528.201,105,475
11/16/201627.8528.4527.6528.30996,956
11/15/201627.7028.0027.2027.90798,506
11/14/201627.9528.2527.5827.901,037,180
11/11/201627.3528.4527.3527.851,469,038
11/10/201625.5027.7025.5027.501,957,712
11/9/201623.8025.9023.8025.503,054,023
11/8/201622.8023.7022.7023.50868,764
11/7/201623.3023.8522.7522.80866,591
11/4/201623.4023.5822.8523.05597,516
11/3/201623.1023.6322.7023.40856,195
11/2/201624.9524.9522.6523.101,084,852
11/1/201622.8023.4522.4822.75784,535
10/31/201623.1023.3522.6022.70572,293
10/28/201623.7223.7223.0523.11485,254
10/27/201623.6423.7223.3023.50431,654
10/26/201623.0523.5822.9923.49519,609
10/25/201622.9023.1722.8423.06440,272
10/24/201624.1024.1022.6622.77304,395
10/21/201622.0822.6821.9722.66443,470
10/20/201622.6322.6822.2422.33287,654
10/19/201622.3222.8022.0922.70230,277
10/18/201622.6522.6522.1822.23405,895
10/17/201622.3822.5322.0922.39234,513
10/14/201623.3823.3822.4422.46427,446
10/13/201622.8225.0022.4723.341,134,271
10/12/201623.2323.4122.9623.03170,031
10/11/201623.3423.7422.9423.14202,443
10/10/201623.3323.5423.3023.49395,847
10/7/201623.3223.3222.9823.16329,084
10/6/201623.2623.4223.2023.33286,938
10/5/201622.9323.4022.8123.31322,436
10/4/201623.0123.2722.7622.79405,687
10/3/201623.0723.1922.8623.03514,652
9/30/201622.8423.2422.7523.061,029,815
9/29/201622.7822.8922.5822.68441,231
9/28/201622.9523.0922.4422.73459,961
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center