$33.00 -0.15 (%) DeVry Education Group Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201733.2533.7032.9833.00577,186
1/12/201734.4034.4032.6533.151,133,686
1/11/201733.6534.4833.3034.451,129,925
1/10/201732.8033.9332.7033.601,390,252
1/9/201731.8032.8031.6032.601,006,502
1/6/201731.6532.1031.3531.95434,744
1/5/201731.8032.0031.4031.65483,451
1/4/201731.4032.3031.4031.90803,506
1/3/201731.1031.6530.8031.35675,413
12/30/201631.4031.5330.9031.201,126,573
12/29/201632.2532.3031.2031.25523,253
12/28/201632.1532.4032.0032.20808,924
12/27/201632.3532.5532.0532.201,090,342
12/23/201632.2032.4531.6032.30450,603
12/22/201630.1032.2030.1032.15661,848
12/21/201632.3532.7531.7031.75488,094
12/20/201632.7032.8532.0532.35643,810
12/19/201631.9532.5031.6032.501,328,300
12/16/201632.0032.3831.4031.901,710,546
12/15/201630.9032.0530.7531.751,970,946
12/14/201632.1532.4530.1030.851,449,012
12/13/201631.4031.6030.4530.851,408,290
12/12/201631.7531.7530.7331.30557,533
12/9/201631.0032.0330.9431.901,048,604
12/8/201631.1531.7530.6631.001,164,693
12/7/201631.0031.4530.4531.151,258,046
12/6/201629.9531.2529.7031.151,465,270
12/5/201629.5529.9529.4029.951,005,457
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center