DV: Historical Prices for DEVRY INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.53	55.66	54.76	54.95	472,000	54.95
24-Nov-09	54.50	55.45	54.18	55.24	695,800	55.24
23-Nov-09	54.25	54.50	54.00	54.37	697,300	54.37
20-Nov-09	54.13	54.19	53.77	54.03	627,700	54.03
19-Nov-09	54.18	54.39	53.27	54.04	878,600	54.04
18-Nov-09	54.40	54.47	54.05	54.47	454,800	54.47
17-Nov-09	54.59	54.59	54.11	54.54	614,000	54.54
16-Nov-09	53.49	54.74	53.46	54.62	929,800	54.62
13-Nov-09	53.35	53.61	52.93	53.00	774,100	53.00
12-Nov-09	54.02	54.02	53.25	53.33	689,600	53.33
11-Nov-09	53.42	54.31	52.88	53.55	1,279,700	53.55
10-Nov-09	53.17	54.57	53.17	54.15	1,109,600	54.15
9-Nov-09	55.79	55.79	52.55	53.46	2,272,500	53.46
6-Nov-09	55.18	55.85	54.88	55.38	858,100	55.38
5-Nov-09	55.23	55.46	54.71	55.29	784,600	55.29
4-Nov-09	56.13	56.18	54.87	54.96	824,100	54.96
3-Nov-09	55.78	56.05	55.46	55.86	734,900	55.86
2-Nov-09	55.54	56.33	54.68	56.05	1,045,200	56.05
30-Oct-09	55.23	56.30	55.03	55.29	1,460,600	55.29
29-Oct-09	56.31	56.69	54.71	55.44	1,838,400	55.44
28-Oct-09	54.99	57.85	54.16	56.13	3,588,000	56.13
27-Oct-09	55.43	56.02	54.82	54.88	826,300	54.88
26-Oct-09	55.59	56.28	55.10	55.48	870,200	55.48
23-Oct-09	55.69	56.35	55.09	55.50	548,900	55.50
22-Oct-09	54.70	56.50	54.04	55.69	1,167,300	55.69
21-Oct-09	56.18	57.37	56.05	56.07	1,021,900	56.07
20-Oct-09	56.01	56.26	55.26	56.17	1,186,800	56.17
19-Oct-09	56.04	56.43	55.20	56.20	435,300	56.20
16-Oct-09	56.02	56.65	55.30	55.89	727,200	55.89
15-Oct-09	55.20	57.68	55.20	56.33	1,021,000	56.33
14-Oct-09	54.42	54.80	53.16	54.40	488,300	54.40
13-Oct-09	54.51	54.70	53.98	54.22	332,300	54.22
12-Oct-09	55.10	55.19	54.58	54.68	251,300	54.68
9-Oct-09	54.53	55.08	53.89	54.82	465,200	54.82
8-Oct-09	54.10	54.90	54.10	54.63	652,800	54.63
7-Oct-09	53.81	54.36	53.61	54.09	543,300	54.09
6-Oct-09	53.22	54.19	52.90	53.77	475,400	53.77
5-Oct-09	53.45	53.63	52.41	52.85	819,500	52.85
2-Oct-09	53.44	54.68	53.31	53.60	1,314,800	53.60
1-Oct-09	55.26	55.61	54.22	54.42	861,600	54.42
30-Sep-09	55.39	55.95	54.58	55.32	949,600	55.32
29-Sep-09	53.74	55.62	53.57	54.97	840,300	54.97
28-Sep-09	54.09	54.78	53.62	53.77	758,100	53.77
25-Sep-09	54.69	55.04	53.81	53.89	528,400	53.89
24-Sep-09	55.16	55.45	53.90	54.51	558,500	54.51
23-Sep-09	55.47	55.75	54.67	55.00	487,000	55.00
22-Sep-09	55.66	56.03	54.29	55.62	907,700	55.62
21-Sep-09	52.27	56.90	51.77	56.76	1,992,300	56.76
18-Sep-09	52.82	53.00	51.82	52.50	564,800	52.50
17-Sep-09	51.13	52.43	50.85	52.32	805,300	52.32
16-Sep-09	51.36	51.60	50.64	51.27	274,300	51.27
15-Sep-09	50.92	51.58	50.84	51.39	434,000	51.39
14-Sep-09	50.34	51.14	50.34	51.02	564,800	51.02
11-Sep-09	51.11	51.26	50.46	50.69	679,300	50.69
10-Sep-09	51.34	51.59	50.53	51.17	837,200	51.17
9-Sep-09	51.76	51.89	51.24	51.60	393,800	51.60
8-Sep-09	51.37	51.67	50.59	51.67	811,300	51.67
4-Sep-09	51.71	51.92	50.75	51.27	1,762,800	51.27
3-Sep-09	50.79	51.86	50.44	51.79	976,100	51.79
2-Sep-09	50.52	51.36	50.33	50.88	757,600	50.88
1-Sep-09	51.00	51.71	50.21	50.59	590,300	50.59
31-Aug-09	51.81	52.22	51.00	51.10	463,400	51.10
28-Aug-09	52.70	53.10	52.07	52.28	636,900	52.28
27-Aug-09	52.55	53.19	52.00	52.70	373,800	52.70
26-Aug-09	52.18	53.07	51.97	52.56	360,200	52.56
25-Aug-09	52.76	53.29	51.91	52.33	569,700	52.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions