Adtalem Global Education Inc Historical Data - DVY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Adtalem Global Education Inc (DVY)
Adtalem Global Education Inc (DVY) Historical

Adtalem Global Education Inc (DVY)

92.50

2.00

(2.21%)

Closed January 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.5	5.11363636364	88	92.5	86.5	60	89.5801105	DE
4	5.5	6.32183908046	87	92.5	83	55	86.36722798	DE
12	23.5	34.0579710145	69	92.5	67	74	80.21428571	DE
26	29.5	46.8253968254	63	92.5	62	114	73.98972257	DE
52	39.5	74.5283018868	53	92.5	41.6	121	65.53873723	DE
156	50.5	120.238095238	42	92.5	41.6	123	63.33746753	DE
260	50.5	120.238095238	42	92.5	41.6	123	63.33746753	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	92	1	1.10	89.5	92.5	89.5	1618
1735853220	91	3.5	4.00	88.5	91	88.5	104
1735594020	87.5	-0.5	-0.57	86.5	87.5	86.5	52
1735334820	88	3	3.53	88	88	88	25
1734989220	85	1	1.19	84.5	85	84	90
1734730020	84	0	0.00	84	84	84	50
1734643620	84	-2	-2.33	83	84	83	23
1734557220	86	-0.5	-0.58	86	86	86	25
1734470820	86.5	-0.5	-0.57	86.5	86.5	86.5	1
1734384420	87	1	1.16	85	87	85	78
1734125220	86	1	1.18	86	86	86	116
1734038820	85	-0.5	-0.58	85	85	85	100
1733952420	85.5	1.5	1.79	85.5	85.5	85.5	10
1733866020	84	0	0.00	84	84	84	0
1733779620	84	-1	-1.18	84	84	84	4
1733520420	85	-1.5	-1.73	87	87	85	94
1733434020	86.5	-1	-1.14	86.5	86.5	86.5	1
1733347620	87.5	0.5	0.57	87.5	87.5	87.5	86
1733261220	87	0.5	0.58	86.5	87	86.5	11
1733174820	86.5	0	0.00	87	87	86.5	64
1732915620	86.5	0	0.00	86.5	86.5	86.5	0
1732829220	86.5	0	0.00	86.5	86.5	86.5	0
1732742820	86.5	-0.5	-0.57	86.5	86.5	86.5	11
1732656420	87	0	0.00	87	87	87	0
1732570020	87	4.5	5.45	87	87	87	26
1732310820	82.5	0	0.00	82.5	82.5	82.5	0
1732224420	82.5	-0.5	-0.60	82.5	82.5	82.5	73
1732138020	83	0	0.00	83	83	83	0
1732051620	83	1	1.22	83	84	82.5	390
1731965220	82	0	0.00	82	82	82	1
1731705960	82	-2	-2.38	80.5	82	80.5	122
1731619560	84	0	0.00	84	84	84	0
1731533160	84	-1	-1.18	84	84	84	72
1731446820	85	0	0.00	85	85	85	56
1731360420	85	-0.5	-0.58	85.5	85.5	85	77
1731101220	85.5	3.5	4.27	84	85.5	84	16
1731014760	82	3.5	4.46	83	83	81	165
1730928360	78.5	3.5	4.67	77	78.5	77	203
1730841960	75	0	0.00	75	75	75	0
1730755560	75	-0.5	-0.66	75.5	75.5	75	96
1730496360	75.5	1	1.34	75	75.5	75	21
1730409960	74.5	3.5	4.93	75.5	75.5	74.5	142
1730323560	71	-2	-2.74	70.5	71	67	406
1730237160	73	5	7.35	73	73	73	60
1730147160	68	0	0.00	68	68	68	0
1729887960	68	0	0.00	68	68	68	0
1729801560	68	1	1.49	68	68	68	1
1729715160	67	0	0.00	67	67	67	1
1729628760	67	0	0.00	67	67	67	0
1729542360	67	-2	-2.90	67	67	67	178
1729283160	69	0	0.00	69	69	69	0
1729196760	69	0.5	0.73	69	69	69	14
1729110360	68.5	-1	-1.44	68.5	68.5	68.5	1
1729023960	69.5	0.5	0.72	69	69.5	69	10
1728937620	69	2.5	3.76	69	69	69	25
1728678360	66.5	0	0.00	66.5	66.5	66.5	0
1728591960	66.5	-0.5	-0.75	66.5	66.5	66.5	50
1728505560	67	0	0.00	67	67	67	0
1728419160	67	0	0.00	67	67	67	0
1728332760	67	0	0.00	67	67	67	1

Adtalem Global Education

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions