DeVry Education Group Inc $42.27

down -0.48


28/8/2014 04:03 PM  |  NYSE : DV  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DV historical data

Date Open High Low Close Volume
8/28/201442.7142.7642.1542.27313,938
8/27/201443.1343.1442.4642.75219,770
8/26/201442.9443.2542.7942.97249,595
8/25/201443.5343.5642.9443.00213,277
8/22/201443.1343.7643.0143.39268,369
8/21/201443.4843.5143.1943.24370,551
8/20/201443.4643.5543.0543.47296,316
8/19/201442.8643.5042.8543.46329,081
8/18/201442.5343.0542.5342.85436,474
8/15/201442.0042.5441.9142.24499,285
8/14/201441.2941.8641.1741.83526,978
8/13/201440.4541.2140.2941.21370,516
8/12/201439.4740.3439.0740.29536,469
8/11/201439.8839.8839.1839.421,555,106
8/8/201440.3640.3638.3639.601,259,559
8/7/201441.1641.3540.3440.59655,075
8/6/201441.5141.7640.8140.92382,654
8/5/201441.8442.3741.3741.78607,885
8/4/201441.1642.0740.7941.74696,800
8/1/201440.5041.0640.1840.91771,600
7/31/201440.2440.6639.9739.97352,141
7/30/201440.2940.9340.0840.50334,323
7/29/201440.3240.5940.0340.03305,048
7/28/201440.3240.4940.1540.25330,670
7/25/201440.9541.0440.2140.31787,553
7/24/201441.3041.3340.8741.05468,485
7/23/201441.5741.6241.0441.24298,667
7/22/201441.4241.8840.3441.50645,705
7/21/201442.2742.3141.4041.48295,325
7/18/201442.1442.5341.7642.48234,470
7/17/201442.4042.8842.0342.17199,237
7/16/201443.3843.5342.4842.65344,335
7/15/201443.4943.7643.0843.30403,700
7/14/201443.9644.1343.5643.59281,786
7/11/201444.0644.2743.0643.80286,586
7/10/201442.6144.8942.3944.211,039,256
7/9/201442.5043.2142.0743.16370,696
7/8/201443.0543.2642.3642.49691,387
7/7/201443.7243.9643.1043.19332,603
7/3/201443.1643.9843.0043.92267,661
7/2/201443.5743.9142.8843.01205,584
7/1/201442.4343.9242.4343.57533,606
6/30/201442.3042.6441.8842.34619,524
6/27/201442.5642.9041.9142.49668,817
6/26/201443.3643.3641.9842.63413,081
6/25/201442.0243.3741.8043.29444,784
6/24/201442.3043.0041.9442.27315,114
6/23/201443.3043.3042.2342.36407,199
6/20/201443.1043.3242.3643.26654,000
6/19/201443.8443.9342.8043.16521,695
6/18/201444.2044.3643.8143.86341,392
6/17/201443.3244.1643.0544.13424,019
6/16/201443.1643.3842.7943.31242,316
6/13/201443.0643.5342.9943.18279,808
6/12/201443.4843.6142.9943.11400,686
6/11/201443.2043.5243.2043.48464,513
6/10/201443.2443.7042.9443.42464,506
6/9/201442.5043.3542.3843.28607,728
6/6/201442.6542.9942.2142.48591,578
6/5/201441.9542.7041.7042.65416,829
6/4/201440.9142.1840.6941.89746,290
6/3/201441.9442.0240.9841.39776,589
6/2/201442.4142.6441.7542.03688,886
5/30/201441.9242.2741.5342.23663,200
5/29/201441.9142.2041.6541.96451,473
5/28/201442.2042.2641.6941.85537,001
5/27/201442.5342.5341.9642.17357,083
5/23/201442.2242.5441.4942.061,048,822
5/22/201444.5144.9341.8442.001,366,424
5/21/201444.2144.6843.5544.62505,130
5/20/201444.2944.2943.3743.98530,033
5/19/201443.5144.3843.2444.29720,687
5/16/201443.7043.8243.3443.64530,205
5/15/201443.3543.8442.8743.60713,909
5/14/201443.9244.0143.2743.50336,624
5/13/201444.4944.7843.9444.01456,811
5/12/201444.0445.0043.9044.45569,310
5/9/201443.8544.2943.4044.05347,729
5/8/201444.9545.1543.7143.87367,726
5/7/201444.5545.2044.0945.00801,139
5/6/201444.1644.6143.8544.36447,319
5/5/201444.5044.6743.8044.27686,380
5/2/201444.7745.2044.2744.81720,841
5/1/201445.0945.3244.1944.66780,934
4/30/201444.9645.1844.5845.03906,002
4/29/201444.1445.0543.8444.99740,453
4/28/201445.9846.9744.0044.031,969,180
4/25/201444.4947.7344.4045.993,232,883
4/24/201440.9640.9640.1140.36801,574
4/23/201441.0341.2840.6140.69522,576
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
Trading Center