$16.74 -0.18 (%) DeVry Education Group Inc - NYSE

Feb. 12, 2016 | 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
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
1/5/201624.9125.0322.6723.28970,675
1/4/201625.0225.1624.4224.88803,942
12/31/201525.6925.8525.2625.31530,357
12/30/201526.0326.1825.5825.73387,852
12/29/201526.2126.2125.6726.02409,514
12/28/201526.2126.3925.8726.01306,091
12/24/201526.2826.3825.9926.30252,288
12/23/201525.7526.5025.7526.26457,306
12/22/201524.8525.6224.8525.60513,770
12/21/201524.9425.1024.5924.84472,845
12/18/201524.8925.0824.6324.771,184,000
12/17/201525.3525.4224.7624.93431,885
12/16/201524.7625.3224.6325.23449,736
12/15/201524.1325.5023.9024.69877,726
12/14/201523.4924.2023.4923.96538,086
12/11/201523.6423.7123.2623.44509,460
12/10/201523.3524.1323.2823.84265,082
12/9/201522.8623.5322.8623.30432,938
12/8/201522.8423.0422.4822.88513,096
12/7/201523.0023.0622.5922.94499,898
12/4/201523.5623.5922.8823.07421,203
12/3/201523.6024.0323.3823.55726,812
12/2/201523.6724.0223.4523.51427,595
12/1/201523.8724.1823.5823.93357,122
11/30/201523.2323.8623.1323.75555,086
11/27/201523.6523.6523.1423.18195,654
11/25/201523.2823.9523.1223.70455,462
11/24/201523.0023.4122.7823.29391,312
11/23/201523.0323.3722.9823.16429,516
11/20/201522.9323.2522.7323.12530,876
11/19/201522.6422.9022.5022.79437,844
11/18/201522.6123.0422.3422.63647,755
11/17/201522.9223.2522.5022.56660,397
11/16/201522.5222.9022.3622.86437,909
11/13/201522.3322.8322.2922.57562,303
11/12/201522.7722.8622.3922.46446,049
11/11/201523.4023.4022.8822.89476,188
11/10/201523.6523.9222.8523.31712,109
11/9/201524.9324.9922.7923.671,544,354
11/6/201524.6024.9124.1224.89440,374
11/5/201524.4124.6523.9924.54259,195
11/4/201524.7325.1924.1524.42524,652
11/3/201523.8724.8623.7824.68655,202
11/2/201523.6124.0923.3523.91527,734
10/30/201524.0724.2323.5023.56856,488
10/29/201524.3524.7323.8824.07678,249
10/28/201524.0224.9223.7224.51887,076
10/27/201525.5325.6023.8723.971,285,093
10/26/201527.0427.1025.5825.75904,495
10/23/201526.1729.6025.6427.141,848,804
10/22/201527.4227.5625.5526.281,316,906
10/21/201528.7428.7827.7327.77372,022
10/20/201527.8928.7227.7328.64571,785
10/19/201527.6428.1527.3728.00344,311
10/16/201527.9628.0327.2027.70361,966
10/15/201527.7027.9727.0627.85441,071
10/14/201528.2928.6327.4627.58308,552
10/13/201528.3728.8928.2128.31373,257
10/12/201529.4129.6528.4728.59348,914
10/9/201529.6129.8829.0429.44398,008
10/8/201528.3829.6028.2129.52509,311
10/7/201527.7028.4327.7028.42331,140
10/6/201527.4727.8327.0227.57592,424
10/5/201526.7527.7726.6027.57604,947
10/2/201526.3726.5425.8026.54612,672
10/1/201527.2427.3126.1826.52473,216
9/30/201527.3927.4526.8727.21488,020
9/28/201527.6627.8926.6126.66844,447
9/25/201527.8728.0027.6427.83634,585
9/24/201527.5727.8227.4527.76498,927
9/23/201527.9628.1227.4727.64871,860
9/22/201528.1828.2727.7427.94591,277
9/21/201527.8528.5127.6928.461,680,751
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center