$17.83 +0.29 (%) DeVry Education Group Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/5/201616.5216.6315.9915.991,323,504
5/4/201616.5616.6916.2316.461,364,425
5/3/201617.1017.1916.4916.582,458,425
5/2/201617.5217.7417.0417.242,031,883
4/29/201617.5017.7017.2917.351,048,220
4/28/201617.4017.9617.3917.521,404,037
4/27/201617.3317.5517.2317.451,528,353
4/26/201617.0517.6217.0017.301,923,472
4/25/201617.0517.1416.8316.921,130,521
4/22/201617.1817.3717.0317.041,398,479
4/21/201617.1017.2416.9217.17818,163
4/20/201617.3217.3516.8417.141,839,902
4/19/201617.6818.1617.5517.73690,224
4/18/201617.1517.7717.0617.58834,404
4/15/201617.1017.6017.1017.321,110,353
4/14/201617.4417.5117.1017.10622,180
4/13/201616.9517.4516.8517.431,087,012
4/12/201616.9117.0716.7116.93614,482
4/11/201616.8517.1216.7516.84545,190
4/8/201616.9517.0716.7216.81540,163
4/7/201616.6917.0416.6316.74756,487
4/6/201616.8717.1016.5616.90616,450
4/5/201617.0317.0816.8016.83710,654
4/4/201617.2917.7017.1717.22644,942
4/1/201617.0917.4416.9117.301,121,529
3/31/201617.2817.4617.1817.271,224,893
3/30/201616.9617.8516.8517.221,514,304
3/29/201618.1218.5117.9118.41507,706
3/28/201618.2518.4718.0518.15306,709
3/24/201618.0718.3017.8118.25285,512
3/23/201618.7218.7718.1418.14373,523
3/22/201619.3219.4018.7718.79367,533
3/21/201619.3819.5319.1619.44402,922
3/18/201619.3419.6419.2719.401,158,170
3/17/201618.7119.5018.5919.38702,277
3/16/201618.5318.8018.4118.66672,843
3/15/201620.6020.6018.3618.581,458,916
3/14/201621.2121.5520.0220.671,558,343
3/11/201621.1821.4121.0121.38278,166
3/10/201621.2221.3120.6320.97410,948
3/9/201621.3321.6021.1021.16827,521
3/8/201621.1921.3420.8521.14966,862
3/7/201619.5321.3019.5021.251,097,707
3/4/201619.7619.8019.1619.62883,251
3/3/201618.7119.6718.6319.64490,042
3/2/201619.0419.1218.3618.66491,523
3/1/201618.5318.9318.3018.91476,816
2/29/201618.3318.5918.1618.26584,550
2/26/201618.1618.5418.0218.37628,525
2/25/201618.1318.1417.5818.10863,333
2/24/201617.6318.1917.3818.12605,617
2/23/201618.0718.1417.7217.83473,530
2/22/201618.1018.7317.7618.10980,353
2/19/201618.3918.8817.8317.93671,405
2/18/201618.2418.7018.0418.44654,818
2/17/201618.0018.5617.8018.14909,924
2/16/201617.1217.9416.9717.92798,911
2/12/201617.1317.4516.7016.741,276,904
2/11/201616.8017.2516.5216.921,007,757
2/10/201617.2017.3316.6717.101,118,231
2/9/201617.6517.9217.0417.141,543,068
2/8/201616.9218.4016.6717.961,353,497
2/5/201618.3518.3615.8117.031,861,545
2/4/201619.9220.1518.7219.061,324,550
2/3/201618.3719.8818.3319.841,902,810
2/2/201618.9619.0217.9818.081,846,765
2/1/201619.7719.8019.1319.141,203,375
1/29/201619.5120.0219.4019.901,213,304
1/28/201620.0520.6919.1119.372,255,635
1/27/201623.6823.7818.7620.095,353,767
1/26/201623.2823.8523.2223.74592,901
1/25/201623.2223.4223.0123.26645,824
1/22/201623.1323.3522.9623.33586,967
1/21/201622.7523.1122.6222.76573,068
1/20/201622.1922.9821.8722.77797,118
1/19/201622.8622.9222.3622.60838,024
1/15/201622.0722.6521.9322.57787,297
1/14/201622.2222.7022.1322.60736,726
1/13/201622.2422.6821.7622.201,394,671
1/12/201621.3822.1821.1122.131,299,166
1/11/201621.6921.8120.8020.94562,730
1/8/201621.5421.7620.5521.19905,636
1/7/201622.1122.2921.2821.42870,152
1/6/201622.9523.0622.3322.531,132,275
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center