DeVry Education Group Inc. Historical Stock Prices

DV 
$25.43
*  
0.21
0.82%
Get DV Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading DV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DV Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-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  25.05  25.50  24.72  25.43 994,218
09/03/2015 25.38 25.5 24.72 25.43 1,004,211
09/02/2015 25.64 25.65 24.975 25.64 555,508
09/01/2015 25.66 26.03 25.28 25.36 765,109
08/31/2015 27.05 27.16 26.115 26.16 870,440
08/28/2015 27.02 27.63 27.02 27.34 665,799
08/27/2015 26.36 27.13 26.26 27.01 725,746
08/26/2015 25.91 26.3 25.59 26.23 847,651
08/25/2015 25.76 25.97 25.04 25.46 1,706,391
08/24/2015 24.01 26.44 24 25.23 1,293,844
08/21/2015 25.29 26.16 25.08 25.4 1,765,478
08/20/2015 25.22 26.3 24.54 25.98 2,022,002
08/19/2015 25.25 29.77 24.9 25.49 4,870,436
08/18/2015 27.67 27.67 26.83 27.05 841,758
08/17/2015 27.25 27.66 27.03 27.61 930,775
08/14/2015 27.58 27.84 27.3 27.35 706,071
08/13/2015 28.14 28.4 27.65 27.68 752,981
08/12/2015 27.99 28.22 27.49 28.14 1,031,558
08/11/2015 28.87 29.16 28.21 28.28 766,780
08/10/2015 29 29.615 28.79 29.36 930,535
08/07/2015 29.25 29.89 28.7 28.79 711,331
08/06/2015 29.81 29.91 29.36 29.41 502,608
08/05/2015 30.34 30.5 29.76 29.78 501,648
08/04/2015 30.05 30.48 29.76 30.11 395,414
08/03/2015 30.34 30.82 29.8 30.04 446,120
07/31/2015 31.02 31.29 30.335 30.38 448,701
07/30/2015 30.89 31.01 30.52 30.85 256,063
07/29/2015 30.35 31.22 29.92 31 362,879
07/28/2015 30.31 30.69 29.93 30.56 352,576
07/27/2015 30.27 30.51 29.84 30.15 499,849
07/24/2015 31.36 31.36 30.42 30.47 341,475
07/23/2015 31.5 32.12 31.33 31.39 305,026
07/22/2015 31.06 31.46 30.94 31.42 284,635
07/21/2015 31.58 31.93 31.115 31.19 258,616
07/20/2015 31.08 31.82 30.885 31.59 354,807
07/17/2015 31.98 31.98 30.96 31.13 435,179
07/16/2015 32.06 32.18 31.84 31.96 261,186
07/15/2015 32.07 32.14 31.65 31.82 380,780
07/14/2015 31.48 32.05 31.38 32.02 342,063
07/13/2015 31.67 31.67 31.33 31.48 397,475
07/10/2015 31.42 31.9 31.34 31.43 401,615
07/09/2015 30.3 31.16 30.27 31.09 688,611
07/08/2015 30.28 30.48 29.75 30.01 717,886
07/07/2015 30.22 30.57 29.88 30.55 822,903
07/06/2015 30 30.2 29.7 30.15 3,138,437
07/02/2015 30.55 30.777 29.96 30.2 680,926
07/01/2015 30.08 30.76 29.97 30.71 1,378,228
06/30/2015 30.1 30.259 29.315 29.98 2,386,566
06/29/2015 32.35 32.52 30.25 30.28 1,947,955
06/26/2015 32.98 33.08 32.17 32.67 4,606,168
06/25/2015 33.36 33.4425 32.73 33 867,808
06/24/2015 33.91 34.02 33.245 33.36 874,367
06/23/2015 33.91 34.115 33.58 33.99 406,245
06/22/2015 34.05 34.18 33.78 33.87 602,502
06/19/2015 33.85 34.1 33.63 33.89 531,862
06/18/2015 33.81 34.1 33.6 33.87 307,053
06/17/2015 33.73 34.14 33.5602 33.77 395,380
06/16/2015 33.1 33.82 33.04 33.7 365,088
06/15/2015 33.24 33.46 32.585 33.15 405,851
06/12/2015 33.3 34.03 33.24 33.4 676,160
06/11/2015 32.9 33.34 32.67 33.33 462,677
06/10/2015 33.35 33.56 32.81 32.9 825,093
06/09/2015 33.39 33.5 32.91 33.18 627,997
06/08/2015 33.5 33.68 33.15 33.41 1,185,850
06/05/2015 33.02 33.57 32.78 33.54 625,861
06/04/2015 32.55 33.15 32.5375 33.13 827,030
06/03/2015 32.43 32.85 32.3 32.75 501,788
*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?