DeVry Education Group Inc $41.06

up +0.13


23/4/2014 09:41 AM  |  NYSE : DV  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DV historical data

Date Open High Low Close Volume
4/22/201440.6541.3140.3540.93491,612
4/21/201440.0040.6839.8540.62534,214
4/17/201439.0240.2039.0239.90517,217
4/16/201438.7539.2138.5239.01652,859
4/15/201438.4438.8838.1538.37649,631
4/14/201438.7138.8937.9138.40549,524
4/11/201438.9039.2838.3538.49305,349
4/10/201440.1340.4839.0639.21215,282
4/9/201440.3040.4139.3240.21274,727
4/8/201439.8840.4239.5940.20340,317
4/7/201441.5041.8239.5039.75719,023
4/4/201442.6742.6741.3341.64529,571
4/3/201442.0642.3541.7842.28860,293
4/2/201442.7543.2241.9942.09548,748
4/1/201442.5043.1642.4743.01676,481
3/31/201440.5142.8740.4242.39740,639
3/28/201440.2041.0940.0240.27266,265
3/27/201440.4340.8639.9740.09278,947
3/26/201440.9440.9440.1040.32183,135
3/25/201440.7341.2040.0940.68181,194
3/24/201441.2941.5640.3440.54274,493
3/21/201441.6842.0041.0541.16523,648
3/20/201440.3041.4639.9141.44333,940
3/19/201440.7940.8740.2040.40236,374
3/18/201440.1041.0139.9240.79375,729
3/17/201439.9940.5439.5140.00428,355
3/14/201439.8940.0039.1439.80762,263
3/13/201439.9240.0439.6240.02313,153
3/12/201439.7640.5039.5139.87512,799
3/11/201440.9040.9039.8540.02261,523
3/10/201440.5841.0140.2840.80245,573
3/7/201441.2741.5940.8840.98227,312
3/6/201441.2241.3940.8541.03344,443
3/5/201441.2841.3840.8141.09350,326
3/4/201441.4642.2041.1441.25510,070
3/3/201441.4242.3040.9441.07872,957
2/28/201442.4142.7241.7542.01475,811
2/27/201441.8542.6041.5142.42589,212
2/26/201442.0842.3441.7642.03751,612
2/25/201441.5442.0141.1441.97850,778
2/24/201440.3341.9040.3341.511,035,200
2/21/201437.8840.9037.8540.261,726,810
2/20/201437.3937.8137.0937.75634,544
2/19/201437.1337.5036.8137.39650,946
2/18/201436.6937.4436.5337.28536,019
2/14/201436.1436.7735.5936.66511,153
2/13/201435.2136.3735.2136.16561,094
2/12/201434.9835.6434.9435.56909,269
2/11/201434.6235.1734.4035.05579,922
2/10/201435.0135.1634.0434.62559,257
2/7/201435.5235.6334.8935.05491,728
2/6/201434.3035.3334.1335.30581,119
2/5/201436.3437.1734.0634.411,560,370
2/4/201435.4736.6235.2336.121,034,620
2/3/201436.1736.3335.0735.33896,958
1/31/201436.4436.6936.1036.14610,709
1/30/201437.1537.6736.6536.93724,644
1/29/201437.2937.2936.5136.85664,825
1/28/201437.4137.9437.0837.72475,257
1/27/201437.6537.9837.0237.60739,171
1/24/201439.1539.1537.8037.85465,542
1/23/201439.6239.6739.1539.43458,126
1/22/201439.8940.2239.5739.91735,823
1/21/201439.8139.9939.4939.76550,827
1/17/201439.4539.9439.1539.51814,439
1/16/201438.4439.4738.2739.40627,781
1/15/201438.0538.6837.9638.52519,156
1/14/201437.5438.3637.4638.00681,026
1/13/201437.8838.0337.3237.58606,230
1/10/201437.7637.9837.3837.97561,951
1/9/201438.0738.5637.6337.76563,431
1/8/201436.3438.2936.2238.191,737,440
1/7/201434.3536.0334.1735.93821,592
1/6/201434.5934.8134.2334.27797,513
1/3/201434.9234.9234.0334.44566,307
1/2/201435.4935.5134.4234.98472,942
12/31/201335.2535.6935.1835.50239,603
12/30/201335.2835.5335.0735.26324,884
12/27/201335.2535.6735.1235.36140,894
12/26/201335.0035.3735.0035.16135,125
12/24/201334.6935.2834.6935.03124,710
12/23/201335.0035.0134.2234.63482,337
12/20/201334.8034.9834.6834.85678,426
12/19/201334.8034.9334.5334.78731,652
12/18/201334.2534.8934.1034.80683,290
12/17/201334.2834.2833.5934.05623,236
12/16/201334.0634.6133.7534.32397,080
12/13/201334.2134.3033.7634.02323,256
12/12/201334.8534.8534.0734.11355,228
12/11/201335.9236.1034.6435.19720,444
12/10/201335.2036.0635.2035.73307,357
12/9/201335.5035.6835.3035.33436,477
12/6/201335.5935.7835.3035.46307,948
12/5/201335.1735.6135.0835.25344,039
12/4/201334.9335.5234.7535.27396,154
12/3/201335.2335.8035.1235.29612,034
12/2/201335.5836.0235.3735.57426,854
11/29/201335.1635.7634.9835.54209,735
11/27/201335.3235.3234.9335.14353,806
11/26/201335.6135.7835.3135.33189,152
Trading Center