Home > Quotes > DV > Historical Prices

DeVry Inc. Historical Stock Prices

DV 
$30.86
*  
0.03
  negative  
0.1%
Get DV Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DV After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.78  31.02  30.18  30.86 459,217
05/22/2013 31.26 31.7099 30.62 30.83 599,738
05/21/2013 31.08 31.81 31.08 31.2 363,356
05/20/2013 31.14 31.48 30.76 31.08 481,230
05/17/2013 30.56 32.09 30.54 31.11 485,491
05/16/2013 30.31 30.98 30.2 30.53 559,124
05/15/2013 30.05 30.46 29.77 30.41 590,010
05/14/2013 28.34 30.26 28.34 29.95 730,296
05/13/2013 28.69 28.73 28.2 28.39 382,294
05/10/2013 28.22 28.8199 28.14 28.7 366,995
05/09/2013 28.26 28.315 28.11 28.19 428,666
05/08/2013 27.9 28.64 27.74 28.21 842,195
05/07/2013 27.88 27.98 27.525 27.73 458,935
05/06/2013 27.81 28.05 27.6 27.81 587,060
05/03/2013 27.34 28.08 27.34 27.8 727,094
05/02/2013 27.67 27.75 27.04 27.16 1,132,167
05/01/2013 27.98 28.14 27.42 27.59 574,079
04/30/2013 28.04 28.205 27.59 28.01 798,374
04/29/2013 27.88 28.28 27.58 28.2 729,461
04/26/2013 28.45 28.63 27.53 27.61 602,267
04/25/2013 27.04 29.29 26.98 28.67 2,024,420
04/24/2013 28.5 28.5 26.7 27.09 3,952,849
04/23/2013 33.06 34.51 33.04 34.03 1,466,782
04/22/2013 32.92 33.2 32.55 32.87 1,121,178
04/19/2013 32.48 32.91 32.14 32.81 710,131
04/18/2013 32.08 32.55 31.74 32.43 704,929
04/17/2013 31.65 32.16 31.42 32.03 803,530
04/16/2013 30.91 31.84 30.85 31.82 639,371
04/15/2013 31.4 31.63 30.5 30.81 721,224
04/12/2013 31.29 31.68 31.06 31.59 329,795
04/11/2013 30.77 31.36 30.63 31.32 314,148
04/10/2013 30.64 31.1 30.64 30.74 402,985
04/09/2013 30.41 30.71 30.28 30.52 386,609
04/08/2013 30.49 30.79 30.09 30.44 290,876
04/05/2013 31.25 31.35 30.29 30.57 431,621
04/04/2013 30.69 31.15 30.69 31.04 344,088
04/03/2013 31.15 31.41 30.74 30.84 479,174
04/02/2013 30.85 31.15 30.796 31.1 456,346
04/01/2013 31.75 31.75 30.62 30.92 581,127
03/28/2013 32.2 32.24 31.3507 31.75 508,848
03/27/2013 31.66 32.28 31.291 32.21 400,551
03/26/2013 32.36 32.36 31.88 31.96 541,625
03/25/2013 32.77 33.32 32.25 32.34 764,316
03/22/2013 32.37 32.64 32.04 32.55 1,075,597
03/21/2013 31.77 32.42 31.7 32.25 1,056,978
03/20/2013 31.35 31.84 31.16 31.74 438,189
03/19/2013 31.18 31.32 30.85 31.26 422,182
03/18/2013 30.1 31.21 30.0862 31.1 726,015
03/15/2013 30.28 30.57 30.02 30.49 716,091
03/14/2013 30.44 30.48 30.14 30.25 614,067
03/13/2013 30.54 30.54 30.18 30.34 502,998
03/12/2013 30.21 30.57 30.14 30.55 495,203
03/11/2013 30.07 30.54 30 30.33 477,154
03/08/2013 30.36 30.64 29.96 30.16 452,569
03/07/2013 30 30.27 29.95 30.24 408,180
03/06/2013 29.64 30.05 29.63 29.91 431,473
03/05/2013 29.91 30.11 29.47 29.64 1,108,741
03/04/2013 29.82 30.1 29.36 29.71 719,851
03/01/2013 29.75 30.1 29.61 30 1,168,058
02/28/2013 30.24 30.44 29.98 29.98 654,304
02/27/2013 29.86 30.255 29.81 30.01 937,623
02/26/2013 30.61 30.87 29.51 29.96 1,125,817
02/25/2013 31.5 31.505 30.61 30.61 485,184
02/22/2013 31.23 31.56 31 31.32 522,973
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.