$22.11 0.00 (%) DeVry Education Group Inc - New York Stock Exchange, Inc.

Jul. 28, 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
7/28/201622.1022.2721.7922.11217,038
7/27/201622.5322.5421.8922.11460,363
7/26/201621.9622.5421.9622.54402,576
7/25/201622.0122.1421.8421.89298,480
7/22/201622.2922.2921.9922.10503,287
7/21/201621.9922.5921.9022.20367,407
7/20/201621.9222.1821.8221.95658,081
7/19/201622.0622.2121.8921.95583,857
7/18/201621.9722.1421.7822.05680,407
7/15/201622.2722.4721.8422.011,051,443
7/14/201621.3022.3421.3022.111,008,070
7/13/201620.8621.5120.8021.291,351,838
7/12/201620.5020.9120.4420.80629,607
7/11/201620.0420.5020.0020.41497,689
7/8/201619.6520.0419.4819.97877,668
7/7/201618.8619.4118.8619.351,276,842
7/6/201618.2318.9318.0518.891,239,848
7/5/201618.7018.8618.1118.23973,970
7/1/201617.9018.8917.7618.861,018,776
6/30/201617.1317.8417.1317.84682,157
6/29/201616.8217.2116.7417.13726,737
6/28/201617.1317.2016.5816.75710,504
6/27/201617.4217.4316.9216.97850,137
6/24/201617.6017.7717.4317.511,060,873
6/23/201618.2718.5018.1318.48805,585
6/22/201617.6718.1217.6518.02834,043
6/21/201617.9117.9217.3917.631,229,831
6/20/201618.0318.2217.7817.90855,817
6/17/201617.4818.2917.4217.861,370,000
6/16/201617.1717.4416.9117.37655,327
6/15/201617.1317.4417.0117.28869,157
6/14/201617.0717.4316.8516.97991,637
6/13/201616.7017.3116.5217.07921,885
6/10/201616.6716.9816.5916.73677,423
6/9/201616.6116.9316.5616.70466,452
6/8/201616.6316.7616.5016.72563,622
6/7/201616.5116.8016.2916.63698,184
6/6/201616.3716.9016.2316.501,009,518
6/3/201615.8416.4015.7416.221,692,721
6/2/201616.0616.1415.3615.842,724,109
6/1/201617.9218.2517.6918.20774,591
5/31/201617.9318.1717.9018.101,068,247
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center