DeVry Education Group Inc. Historical Stock Prices

DV 
$34.56
*  
0.30
0.88%
Get DV Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading DV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.19  34.63  33.92  34.56 578,193
03/05/2015 35.94 35.9543 33.905 34.26 1,515,728
03/04/2015 36.06 36.48 35.83 35.86 553,491
03/03/2015 37.09 37.1 36.15 36.21 454,058
03/02/2015 36.56 37.01 36.56 36.94 337,203
02/27/2015 36.59 36.7 36.14 36.55 314,900
02/26/2015 36.98 37.12 36.47 36.65 230,337
02/25/2015 37.36 37.37 36.76 36.97 410,004
02/24/2015 37.09 37.69 36.86 37.28 374,753
02/23/2015 36.6 37.08 36.449 37 532,912
02/20/2015 36.5 36.75 36.23 36.69 389,124
02/19/2015 36.53 36.91 36.47 36.62 417,516
02/18/2015 36.27 36.95 36.27 36.69 506,557
02/17/2015 36.75 36.95 36.11 36.4 525,808
02/13/2015 36.56 36.9 36.45 36.69 492,595
02/12/2015 37.41 37.41 36.54 36.65 630,964
02/11/2015 36.65 37.03 36.275 36.8 826,079
02/10/2015 37.49 37.495 36.64 36.88 818,478
02/09/2015 35.97 37.78 35.95 37.17 1,106,715
02/06/2015 39.5 40.02 36.0205 36.24 4,189,647
02/05/2015 43.93 44.74 43.91 44.25 621,590
02/04/2015 45.02 45.414 44.09 44.13 372,191
02/03/2015 44.46 45.34 44.02 45.26 476,586
02/02/2015 42.48 44.19 42.37 44.01 717,027
01/30/2015 43.92 44.29 42.29 42.41 695,721
01/29/2015 44.21 44.51 43.41 44.35 344,628
01/28/2015 44.36 44.6 43.5108 43.99 399,665
01/27/2015 43.99 44.32 43.56 43.84 261,617
01/26/2015 43.83 44.74 43.56 44.57 376,313
01/23/2015 43.81 44.39 43.74 43.93 271,820
01/22/2015 43.5 44 42.95 43.87 327,436
01/21/2015 42.29 43.29 41.955 43.24 383,807
01/20/2015 42.87 42.94 41.99 42.26 379,690
01/16/2015 41.6 43 41.59 42.93 296,327
01/15/2015 42.24 42.32 41.38 41.69 409,775
01/14/2015 41.67 42.2 41.5 42.01 362,013
01/13/2015 42.65 43.22 41.71 42.05 299,399
01/12/2015 42.59 42.98 41.53 42.2 859,149
01/09/2015 44.1 44.1 42.5 42.56 516,200
01/08/2015 42.78 44.51 42.28 44.18 862,574
01/07/2015 43.26 43.55 42.94 43.29 750,230
01/06/2015 44.95 45.06 42.82 42.99 827,977
01/05/2015 43.83 45.05 43.73 44.89 668,856
01/02/2015 47.63 47.63 44.03 44.28 778,643
12/31/2014 48.82 48.82 47.42 47.47 374,456
12/30/2014 48.82 49.255 48.69 48.7 279,752
12/29/2014 48.86 49.61 48.75 49.02 248,948
12/26/2014 49.15 49.25 48.5 48.87 168,958
12/24/2014 48.99 49.29 48.84 48.89 123,982
12/23/2014 49.17 49.3 48.71 48.93 264,314
12/22/2014 48.27 49.16 47.68 49.12 311,739
12/19/2014 47.04 48.29 46.95 48.12 742,053
12/18/2014 46.51 47.37 46.51 47.13 310,699
12/17/2014 45.79 46.22 45.16 45.99 365,925
12/16/2014 45.73 46.05 45.31 45.57 494,602
12/15/2014 46.53 46.87 45.69 45.82 206,383
12/12/2014 46.91 47.06 46.09 46.13 167,862
12/11/2014 47.64 47.89 47.01 47.21 164,790
12/10/2014 47.98 48.29 47.28 47.4 249,876
12/09/2014 47 47.98 46.88 47.97 362,094
12/08/2014 48.48 48.99 47.57 47.69 239,300
12/05/2014 47.71 48.84 47.71 48.54 379,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?