$32.01 +0.15 (%) DeVry Education Group Inc - NYSE

May. 22, 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
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
3/10/201534.8335.3234.5335.05964,319
3/9/201534.6635.0134.5634.88454,576
3/6/201534.0934.6333.9234.56578,207
3/5/201535.9435.9533.9134.261,515,728
3/4/201536.0636.4835.8335.86553,491
3/3/201537.0937.1036.1536.21454,058
3/2/201536.5637.0136.5636.94337,203
2/27/201536.5936.7036.1436.55314,900
2/26/201536.9837.1236.4736.65230,337
2/25/201537.3637.3736.7636.97410,004
2/24/201537.0937.6936.8637.28374,753
2/23/201536.6037.0836.4537.00532,912
2/20/201536.5036.7536.2336.69389,124
2/19/201536.5336.9136.4736.62417,516
2/18/201536.2736.9536.2736.69506,657
2/17/201536.7536.9536.1136.40525,808
2/13/201536.5636.9036.4536.69492,595
2/12/201537.4137.4136.5436.65630,964
2/11/201536.6537.0336.2836.80826,079
2/10/201537.4937.5036.6436.88818,478
2/9/201535.9737.7835.9537.171,106,815
2/6/201539.5040.0236.0236.244,189,647
2/5/201543.9344.7443.9144.25621,590
2/4/201545.0245.4144.0944.13372,191
2/3/201544.4645.3444.0245.26476,586
2/2/201542.4844.1942.3744.01717,027
1/30/201543.9244.2942.2942.41695,721
1/29/201544.2144.5143.4144.35344,628
1/28/201544.3644.6043.5143.99399,665
1/27/201543.9944.3243.5643.84261,617
1/26/201543.8344.7443.5644.57376,313
1/23/201543.8144.3943.7443.93271,820
1/22/201543.5044.0042.9543.87327,436
1/21/201542.2943.2941.9643.24383,807
1/20/201542.8742.9441.9942.26379,690
1/16/201541.6043.0041.5942.93296,327
1/15/201542.2442.3241.3841.69409,775
1/14/201541.6742.2041.5042.01362,013
1/13/201542.6543.2241.7142.05299,399
1/12/201542.5942.9841.5342.20859,149
1/9/201544.1044.1042.5042.56516,200
1/8/201542.7844.5142.2844.18862,574
1/7/201543.2643.5542.9443.29750,230
1/6/201544.9545.0642.8242.99828,177
1/5/201543.8345.0543.7344.89668,856
1/2/201547.6347.6344.0344.28778,843
12/31/201448.8248.8247.4247.47379,584
12/30/201448.8249.2648.6948.70279,752
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center