DeVry Education Group Inc. Historical Stock Prices

DV 
$41.24
*  
0.26
0.63%
Get DV Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading DV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.42  41.62  41.0426  41.24 298,667
07/23/2014 41.57 41.62 41.0426 41.24 298,667
07/22/2014 41.42 41.88 40.34 41.5 645,705
07/21/2014 42.27 42.31 41.4 41.48 295,325
07/18/2014 42.14 42.53 41.76 42.48 234,470
07/17/2014 42.4 42.88 42.03 42.17 199,237
07/16/2014 43.38 43.53 42.48 42.65 344,335
07/15/2014 43.49 43.76 43.08 43.3 403,700
07/14/2014 43.96 44.13 43.56 43.59 281,786
07/11/2014 44.06 44.266 43.06 43.8 286,586
07/10/2014 42.61 44.89 42.39 44.21 1,039,256
07/09/2014 42.5 43.21 42.07 43.16 370,696
07/08/2014 43.05 43.26 42.355 42.49 691,387
07/07/2014 43.72 43.96 43.1 43.19 332,603
07/03/2014 43.16 43.98 43 43.92 267,661
07/02/2014 43.57 43.91 42.88 43.01 205,584
07/01/2014 42.43 43.92 42.43 43.57 533,606
06/30/2014 42.3 42.64 41.88 42.34 619,524
06/27/2014 42.56 42.9 41.91 42.49 668,817
06/26/2014 43.36 43.36 41.98 42.63 413,081
06/25/2014 42.02 43.37 41.8 43.29 444,784
06/24/2014 42.3 43 41.94 42.27 315,114
06/23/2014 43.3 43.3 42.23 42.36 407,199
06/20/2014 43.1 43.318 42.36 43.26 654,000
06/19/2014 43.84 43.93 42.8 43.16 521,695
06/18/2014 44.2 44.36 43.81 43.86 341,392
06/17/2014 43.32 44.155 43.054 44.13 424,019
06/16/2014 43.16 43.38 42.79 43.31 242,316
06/13/2014 43.06 43.53 42.9859 43.18 279,808
06/12/2014 43.48 43.61 42.99 43.11 400,686
06/11/2014 43.2 43.5199 43.2 43.48 464,513
06/10/2014 43.24 43.7 42.94 43.42 464,506
06/09/2014 42.5 43.345 42.38 43.28 607,728
06/06/2014 42.65 42.985 42.21 42.48 591,578
06/05/2014 41.95 42.7 41.7 42.65 416,829
06/04/2014 40.91 42.18 40.69 41.89 746,290
06/03/2014 41.94 42.02 40.98 41.39 776,589
06/02/2014 42.41 42.64 41.75 42.03 688,886
05/30/2014 41.92 42.27 41.53 42.23 663,200
05/29/2014 41.91 42.2 41.65 41.96 451,473
05/28/2014 42.2 42.26 41.69 41.85 537,001
05/27/2014 42.53 42.53 41.96 42.17 357,083
05/23/2014 42.22 42.54 41.49 42.06 1,048,822
05/22/2014 44.51 44.93 41.84 42 1,366,424
05/21/2014 44.21 44.68 43.55 44.62 505,130
05/20/2014 44.29 44.29 43.37 43.98 530,033
05/19/2014 43.51 44.38 43.24 44.29 720,687
05/16/2014 43.7 43.82 43.34 43.64 530,205
05/15/2014 43.35 43.84 42.87 43.6 713,909
05/14/2014 43.92 44.01 43.27 43.5 336,624
05/13/2014 44.49 44.78 43.94 44.01 456,811
05/12/2014 44.04 45 43.9 44.45 569,310
05/09/2014 43.85 44.29 43.4 44.05 347,729
05/08/2014 44.95 45.15 43.71 43.87 367,726
05/07/2014 44.55 45.2 44.09 45 801,139
05/06/2014 44.16 44.61 43.85 44.36 447,319
05/05/2014 44.5 44.67 43.8 44.27 686,380
05/02/2014 44.77 45.2 44.27 44.81 720,841
05/01/2014 45.09 45.32 44.185 44.66 780,702
04/30/2014 44.96 45.18 44.5801 45.03 906,002
04/29/2014 44.14 45.05 43.8401 44.99 740,453
04/28/2014 45.98 46.974 44 44.03 1,969,180
04/25/2014 44.49 47.73 44.4 45.99 3,232,883
04/24/2014 40.96 40.96 40.11 40.36 801,574
04/23/2014 41.03 41.28 40.61 40.69 522,576
04/22/2014 40.65 41.305 40.35 40.93 491,612
04/21/2014 40 40.68 39.85 40.62 534,214
04/17/2014 39.02 40.1999 39.02 39.9 517,217
04/16/2014 38.75 39.21 38.52 39.01 652,859
04/15/2014 38.44 38.88 38.15 38.37 649,631
04/14/2014 38.71 38.89 37.91 38.4 549,524
04/11/2014 38.9 39.28 38.345 38.49 305,349
04/10/2014 40.13 40.48 39.06 39.21 215,182
04/09/2014 40.3 40.41 39.32 40.21 274,727
04/08/2014 39.88 40.42 39.59 40.2 340,317
04/07/2014 41.5 41.82 39.5 39.75 718,623
04/04/2014 42.67 42.67 41.33 41.64 529,571
04/03/2014 42.06 42.35 41.78 42.28 860,293
04/02/2014 42.75 43.22 41.99 42.09 548,748
04/01/2014 42.5 43.16 42.47 43.01 676,481
03/31/2014 40.51 42.87 40.42 42.39 740,639
03/28/2014 40.2 41.09 40.02 40.27 266,265
03/27/2014 40.43 40.86 39.97 40.09 276,757
03/26/2014 40.94 40.94 40.1 40.32 183,135
03/25/2014 40.73 41.2 40.09 40.68 181,194
03/24/2014 41.29 41.56 40.34 40.54 274,493
03/21/2014 41.68 42 41.05 41.16 523,648
03/20/2014 40.3 41.46 39.91 41.44 333,840
03/19/2014 40.79 40.87 40.2 40.4 236,374
03/18/2014 40.1 41.01 39.92 40.79 375,729
03/17/2014 39.99 40.54 39.51 40 428,355
03/14/2014 39.89 40 39.14 39.8 762,263
03/13/2014 39.92 40.04 39.62 40.02 313,153
03/12/2014 39.76 40.5 39.51 39.87 512,799
03/11/2014 40.9 40.9 39.85 40.02 261,523
03/10/2014 40.58 41.01 40.28 40.8 245,573
03/07/2014 41.27 41.59 40.88 40.98 227,312
03/06/2014 41.22 41.39 40.85 41.03 344,443
03/05/2014 41.28 41.38 40.81 41.09 350,326
03/04/2014 41.46 42.2 41.14 41.25 510,070
03/03/2014 41.42 42.3 40.94 41.07 872,957
02/28/2014 42.41 42.72 41.748 42.01 475,111
02/27/2014 41.85 42.595 41.51 42.42 589,212
02/26/2014 42.08 42.34 41.76 42.03 751,612
02/25/2014 41.54 42.01 41.14 41.97 850,778
02/24/2014 40.33 41.9 40.33 41.51 1,035,203
02/21/2014 37.88 40.9 37.85 40.26 1,726,809
02/20/2014 37.39 37.81 37.09 37.75 634,544
02/19/2014 37.13 37.5 36.812 37.39 650,946
02/18/2014 36.69 37.44 36.53 37.28 536,019
02/14/2014 36.14 36.77 35.5925 36.66 511,153
02/13/2014 35.21 36.37 35.21 36.16 561,094
02/12/2014 34.98 35.64 34.94 35.56 909,269
02/11/2014 34.62 35.17 34.4 35.05 579,836
02/10/2014 35.01 35.16 34.04 34.62 559,257
02/07/2014 35.52 35.63 34.89 35.05 491,728
02/06/2014 34.295 35.33 34.13 35.3 581,119
02/05/2014 36.34 37.17 34.06 34.41 1,560,374
02/04/2014 35.47 36.62 35.23 36.12 1,033,875
02/03/2014 36.17 36.33 35.07 35.33 896,958
01/31/2014 36.44 36.69 36.1 36.14 610,709
01/30/2014 37.15 37.67 36.65 36.93 724,644
01/29/2014 37.29 37.29 36.511 36.85 664,825
01/28/2014 37.41 37.94 37.08 37.72 475,257
01/27/2014 37.65 37.98 37.02 37.6 739,171
01/24/2014 39.15 39.15 37.8 37.85 465,542
01/23/2014 39.62 39.67 39.15 39.43 458,126
01/22/2014 39.89 40.22 39.57 39.91 735,823
01/21/2014 39.81 39.99 39.49 39.76 550,827
01/17/2014 39.45 39.94 39.15 39.51 814,439
01/16/2014 38.44 39.47 38.27 39.4 627,781
01/15/2014 38.05 38.68 37.96 38.52 519,156
01/14/2014 37.54 38.36 37.46 38 681,026
01/13/2014 37.88 38.03 37.32 37.58 606,230
01/10/2014 37.76 37.98 37.381 37.97 561,951
01/09/2014 38.07 38.56 37.63 37.76 563,431
01/08/2014 36.34 38.29 36.22 38.19 1,737,438
01/07/2014 34.35 36.025 34.1673 35.93 821,592
01/06/2014 34.59 34.81 34.23 34.27 797,513
01/03/2014 34.92 34.92 34.03 34.44 566,307
01/02/2014 35.49 35.51 34.42 34.98 472,942
12/31/2013 35.25 35.69 35.18 35.5 239,603
12/30/2013 35.28 35.53 35.07 35.26 324,884
12/27/2013 35.25 35.67 35.12 35.36 140,894
12/26/2013 35 35.37 35 35.16 135,125
12/24/2013 34.69 35.28 34.69 35.03 124,710
12/23/2013 35 35.01 34.215 34.63 482,337
12/20/2013 34.8 34.98 34.68 34.85 678,146
12/19/2013 34.8 34.93 34.53 34.78 731,652
12/18/2013 34.25 34.89 34.1 34.8 683,290
12/17/2013 34.28 34.28 33.59 34.05 623,233
12/16/2013 34.06 34.61 33.75 34.32 397,080
12/13/2013 34.21 34.3 33.76 34.02 323,256
12/12/2013 34.85 34.85 34.07 34.11 355,228
12/11/2013 35.79 36.1 34.64 35.19 720,444
12/10/2013 35.2 36.06 35.2 35.73 307,357
12/09/2013 35.5 35.68 35.3 35.33 436,477
12/06/2013 35.59 35.78 35.3 35.46 307,948
12/05/2013 35.17 35.61 35.08 35.25 344,039
12/04/2013 34.93 35.52 34.75 35.27 396,154
12/03/2013 35.23 35.8 35.12 35.29 612,034
12/02/2013 35.58 36.02 35.37 35.57 426,854
11/29/2013 35.16 35.76 34.98 35.54 209,735
11/27/2013 35.32 35.32 34.93 35.14 353,806
11/26/2013 35.61 35.78 35.31 35.33 189,152
11/25/2013 35.67 36.11 35.57 35.64 206,218
11/22/2013 35.54 35.71 35.03 35.57 293,743
11/21/2013 35.37 35.83 35.1875 35.54 347,087
11/20/2013 35.48 35.53 35.1 35.19 302,589
11/19/2013 35.51 35.63 35.04 35.39 336,795
11/18/2013 35.84 36.05 35.29 35.42 329,616
11/15/2013 35.88 36.08 35.6823 35.82 288,569
11/14/2013 36.49 36.79 35.85 35.89 240,130
11/13/2013 35.75 36.68 35.75 36.5 724,896
11/12/2013 35.69 36.03 35.69 35.84 171,583
11/11/2013 35.66 35.98 35.39 35.74 232,038
11/08/2013 34.95 35.92 34.95 35.81 437,641
11/07/2013 35.55 35.78 34.82 35 635,757
11/06/2013 35.34 35.76 34.98 35.66 482,726
11/05/2013 35.23 35.68 34.66 35.21 492,360
11/04/2013 34.94 35.49 34.67 35.36 807,228
11/01/2013 35.9 36.09 34.9 34.91 1,408,252
10/31/2013 37.4 37.5 35.88 35.9 1,270,526
10/30/2013 38.31 38.84 37.53 37.57 776,285
10/29/2013 37.13 38.42 37.08 38.3 1,295,690
10/28/2013 37.08 37.17 36.83 37.07 946,076
10/25/2013 36.14 37.31 35.75 37.18 1,602,212
10/24/2013 35.24 36.56 35.15 36.19 1,368,694
10/23/2013 34.22 35.07 34.1 35.02 2,245,750
10/22/2013 33.42 33.89 33.38 33.78 1,144,367
10/21/2013 33.28 33.35 33.13 33.24 843,334
10/18/2013 33.09 33.36 32.93 33.2 313,884
10/17/2013 32.22 33 31.5901 32.99 539,678
10/16/2013 32.31 32.48 32.01 32.28 378,077
10/15/2013 32.53 32.53 32.05 32.2 540,835
10/14/2013 31.69 32.58 31.61 32.56 524,655
10/11/2013 31.51 32.01 31.238 31.93 270,268
10/10/2013 30.95 31.67 30.95 31.66 367,883
10/09/2013 30.18 30.8 30.11 30.63 456,865
10/08/2013 30.35 30.64 30.07 30.09 440,115
10/07/2013 30.74 30.74 30.355 30.38 369,868
10/04/2013 30.48 31.07 30.38 30.89 212,366
10/03/2013 30.97 31.0499 30.26 30.53 901,157
10/02/2013 30.8 31.03 30.51 30.96 414,419
10/01/2013 30.5 31.4 30.5 31.04 685,087
09/30/2013 30.13 30.75 30 30.56 627,347
09/27/2013 30 30.5 30 30.32 255,976
09/26/2013 30.41 30.45 29.99 30.18 307,160
09/25/2013 30.34 30.47 29.95 30.33 646,729
09/24/2013 30.84 30.84 30.3 30.37 320,081
09/23/2013 30.72 31.05 30.64 30.79 413,678
09/20/2013 31.37 31.38 30.77 30.78 626,553
09/19/2013 31.7 31.7 31.4 31.42 299,244
09/18/2013 31.65 31.88 31.45 31.7 403,547
09/17/2013 31.73 31.9599 31.648 31.69 337,501
09/16/2013 31.98 32.17 31.75 31.77 584,641
09/13/2013 32.14 32.14 31.52 31.78 302,199
09/12/2013 32.27 32.33 31.75 31.99 291,298
09/11/2013 31.51 32.455 31.51 32.22 493,556
09/10/2013 31.68 31.71 31.42 31.59 400,398
09/09/2013 31.15 31.6 31.1201 31.48 396,365
09/06/2013 31.06 31.5 30.74 31.01 299,028
09/05/2013 31.33 31.71 30.98 30.99 582,493
09/04/2013 30.45 31.78 30.32 31.26 1,357,629
09/03/2013 30.32 30.84 30.13 30.48 1,200,180
08/30/2013 30.28 30.28 29.68 30.01 608,495
08/29/2013 29.48 30.36 29.42 30.21 401,832
08/28/2013 29.18 29.88 29.065 29.56 374,340
08/27/2013 29.51 29.71 28.87 29.16 348,050
08/26/2013 29.48 29.88 29.26 29.75 296,200
08/23/2013 28.59 29.45 28.45 29.41 303,900
08/22/2013 28.33 28.94 28.31 28.53 221,394
08/21/2013 28.71 28.71 28 28.32 476,495
08/20/2013 28.32 28.98 28.31 28.76 247,607
08/19/2013 28.89 29.03 28.23 28.33 346,661
08/16/2013 28.89 29.12 28.75 28.91 519,624
08/15/2013 29.02 29.41 28.74 29.01 459,172
08/14/2013 28.69 29.5 28.64 29.37 427,643
08/13/2013 29.1 29.12 28.42 28.71 805,104
08/12/2013 29.27 29.36 28.788 29.1 1,013,794
08/09/2013 30.27 30.27 29.27 29.55 1,966,926
08/08/2013 32.68 33.08 31.66 31.84 734,537
08/07/2013 31.72 32.825 31.44 32.65 888,269
08/06/2013 31.53 32 31.0521 31.84 507,364
08/05/2013 30.56 31.66 30.44 31.66 600,477
08/02/2013 30.6 30.76 29.79 30.64 646,070
08/01/2013 30.27 31.72 30.22 30.63 1,211,956
07/31/2013 29.93 30.3 29.92 30.08 557,101
07/30/2013 30.25 30.39 29.84 29.95 558,941
07/29/2013 30.19 30.7 30.07 30.23 311,909
07/26/2013 30.16 30.33 29.8 30.19 354,456
07/25/2013 30 30.41 29.85 30.15 779,757
07/24/2013 30.8 30.95 29.92 30.04 609,032
07/23/2013 30.73 31.28 30.17 30.78 757,698
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.

Research Brokers before you trade

Want to trade FX?