Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Distance Education Holdings (NY: DL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.686 2.686 2.644 2.649 5,655 -0.03(-1.19%)
Sep 29, 2010 2.856 2.895 2.681 2.681 39,070 -0.15(-5.25%)
Sep 28, 2010 2.452 2.840 2.426 2.829 92,047 +0.18(+6.60%)
Sep 27, 2010 2.654 2.713 2.654 2.654 8,234 -0.05(-1.96%)
Sep 24, 2010 2.734 2.771 2.707 2.707 18,273 +0.06(+2.20%)
Sep 23, 2010 2.649 2.649 2.649 2.649 2,637 -0.05(-1.96%)
Sep 22, 2010 2.702 2.702 2.702 2.702 376 -0.02(-0.59%)
Sep 21, 2010 2.654 2.718 2.654 2.718 2,448 +0.06(+2.40%)
Sep 20, 2010 2.654 2.681 2.654 2.654 14,929 -0.02(-0.79%)
Sep 17, 2010 2.675 2.681 2.654 2.675 5,029 +0.21(+8.62%)
Sep 15, 2010 2.468 2.681 2.463 2.463 4,332 -0.06(-2.52%)
Sep 14, 2010 2.659 2.659 2.442 2.527 8,618 -0.11(-4.23%)
Sep 13, 2010 2.654 2.681 2.638 2.638 4,144 +0.01(+0.40%)
Sep 10, 2010 2.723 2.739 2.628 2.628 27,503 -0.10(-3.70%)
Sep 09, 2010 2.787 2.787 2.713 2.728 5,734 -0.03(-1.08%)
Sep 08, 2010 2.442 2.909 2.437 2.758 79,472 +0.26(+10.55%)
Sep 07, 2010 2.468 2.495 2.468 2.495 1,695 +0.06(+2.39%)
Sep 03, 2010 2.330 2.495 2.320 2.437 18,131 +0.16(+7.25%)
Sep 02, 2010 2.118 2.829 2.118 2.272 59,939 +0.22(+10.59%)
Sep 01, 2010 2.076 2.102 1.991 2.054 7,346 -0.01(-0.51%)
Aug 31, 2010 2.198 2.198 2.054 2.065 11,114 -0.14(-6.27%)
Aug 30, 2010 2.208 2.208 2.139 2.203 3,260 -0.09(-3.94%)
Aug 27, 2010 2.293 2.293 2.208 2.293 3,579 -0.03(-1.37%)
Aug 26, 2010 2.283 2.336 2.277 2.325 3,579 -0.03(-1.35%)
Aug 25, 2010 2.362 2.368 2.336 2.357 188 -0.01(-0.22%)
Aug 24, 2010 2.405 2.495 2.346 2.362 30,009 -0.12(-4.91%)
Aug 23, 2010 2.490 2.527 2.484 2.484 9,494 -0.03(-1.06%)
Aug 20, 2010 2.484 2.511 2.484 2.511 1,318 -0.07(-2.67%)
Aug 19, 2010 2.601 2.617 2.452 2.580 27,882 -0.15(-5.63%)
Aug 18, 2010 2.766 2.785 2.723 2.734 10,711 -0.01(-0.20%)
Aug 17, 2010 2.739 2.739 2.739 2.739 4,332 +0.00(+0.00%)
Aug 16, 2010 2.638 2.787 2.638 2.739 8,910 +0.04(+1.38%)
Aug 13, 2010 2.702 2.744 2.628 2.702 11,114 +0.06(+2.21%)
Aug 12, 2010 2.649 2.766 2.628 2.644 11,255 -0.05(-2.03%)
Aug 11, 2010 2.659 2.698 2.659 2.698 1,463 +0.03(+1.25%)
Aug 10, 2010 2.601 2.702 2.601 2.665 6,310 -0.07(-2.58%)
Aug 09, 2010 2.750 2.750 2.734 2.735 9,407 +0.05(+2.04%)
Aug 06, 2010 2.681 2.707 2.628 2.681 9,230 +0.01(+0.20%)
Aug 05, 2010 2.569 2.675 2.569 2.675 10,313 +0.05(+1.82%)
Aug 04, 2010 2.691 2.709 2.628 2.628 8,006 -0.11(-3.88%)
Aug 03, 2010 2.845 2.845 2.612 2.734 59,651 -0.15(-5.33%)
Aug 02, 2010 2.973 2.973 2.665 2.888 48,621 -0.08(-2.68%)
Jul 30, 2010 2.967 3.031 2.909 2.967 29,178 -0.02(-0.71%)
Jul 29, 2010 2.994 3.052 2.904 2.989 26,168 +0.10(+3.30%)
Jul 28, 2010 2.792 2.893 2.792 2.893 26,371 +0.07(+2.64%)
Jul 27, 2010 2.681 2.920 2.532 2.819 67,685 +0.15(+5.78%)
Jul 26, 2010 2.659 2.681 2.628 2.665 11,811 +0.04(+1.62%)
Jul 23, 2010 2.320 2.904 2.320 2.622 96,873 +0.11(+4.44%)
Jul 22, 2010 2.495 2.511 2.484 2.511 12,681 +0.03(+1.28%)
Jul 21, 2010 2.442 2.479 2.256 2.479 56,473 +0.25(+11.19%)
Jul 20, 2010 2.182 2.309 2.182 2.230 38,024 -0.03(-1.41%)
Jul 19, 2010 2.442 2.442 2.224 2.261 149,387 -0.07(-3.18%)
Jul 16, 2010 2.336 2.357 2.256 2.336 58,323 +0.11(+4.76%)
Jul 15, 2010 2.166 2.251 2.145 2.230 93,531 +0.12(+5.53%)
Jul 14, 2010 1.938 2.171 1.938 2.113 61,412 +0.19(+9.64%)
Jul 13, 2010 1.932 1.969 1.927 1.927 34,473 +0.03(+1.40%)
Jul 12, 2010 1.842 1.964 1.815 1.900 38,241 +0.04(+2.29%)
Jul 09, 2010 1.858 1.916 1.805 1.858 86,218 +0.00(+0.00%)
Jul 08, 2010 1.821 1.927 1.821 1.858 22,982 +0.03(+1.74%)
Jul 07, 2010 1.821 1.879 1.805 1.826 81,192 +0.00(+0.00%)
Jul 06, 2010 1.858 1.932 1.805 1.826 144,078 -0.03(-1.71%)
Jul 02, 2010 1.858 1.906 1.810 1.858 48,078 +0.03(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.