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, 2011 1.407 1.407 1.242 1.364 27,251 -0.07(-5.17%)
Sep 29, 2011 1.401 1.439 1.327 1.439 20,912 -0.04(-2.87%)
Sep 28, 2011 1.263 1.486 1.263 1.481 8,477 +0.18(+13.41%)
Sep 26, 2011 1.306 1.306 1.306 1.306 0 +0.01(+0.82%)
Sep 23, 2011 1.279 1.354 1.274 1.295 2,401 -0.04(-3.17%)
Sep 22, 2011 1.348 1.348 1.147 1.338 33,256 -0.10(-6.67%)
Sep 21, 2011 1.446 1.446 1.407 1.433 2,166 -0.04(-2.53%)
Sep 20, 2011 1.380 1.470 1.359 1.470 23,962 +0.11(+7.78%)
Sep 19, 2011 1.178 1.380 1.173 1.364 38,429 +0.18(+14.73%)
Sep 16, 2011 1.194 1.194 1.189 1.189 376 -0.06(-5.08%)
Sep 15, 2011 1.258 1.306 1.237 1.253 14,260 -0.02(-1.26%)
Sep 13, 2011 1.269 1.269 1.269 1.269 0 -0.07(-5.53%)
Sep 12, 2011 1.290 1.354 1.290 1.343 7,861 +0.10(+8.12%)
Sep 09, 2011 1.242 1.242 1.242 1.242 472 -0.05(-3.70%)
Sep 08, 2011 1.221 1.290 1.221 1.290 2,181 +0.04(+3.40%)
Sep 07, 2011 1.237 1.258 1.237 1.247 7,563 +0.02(+1.29%)
Sep 06, 2011 1.242 1.247 1.221 1.232 4,270 -0.01(-0.85%)
Sep 02, 2011 1.263 1.285 1.242 1.242 1,456 -0.02(-1.27%)
Sep 01, 2011 1.242 1.258 1.242 1.258 5,274 +0.04(+3.04%)
Aug 31, 2011 1.247 1.253 1.221 1.221 22,417 +0.00(+0.00%)
Aug 30, 2011 1.237 1.258 1.168 1.221 13,731 -0.07(-5.35%)
Aug 29, 2011 1.221 1.338 1.221 1.290 19,233 +0.06(+5.19%)
Aug 26, 2011 1.099 1.226 1.099 1.226 196,953 +0.06(+5.00%)
Aug 25, 2011 1.237 1.253 1.168 1.168 13,458 -0.07(-5.98%)
Aug 24, 2011 1.221 1.242 1.221 1.242 8,377 -0.03(-2.50%)
Aug 23, 2011 1.370 1.370 1.247 1.274 4,172 -0.05(-4.00%)
Aug 22, 2011 1.327 1.380 1.322 1.327 3,260 +0.08(+6.38%)
Aug 19, 2011 1.364 1.364 1.194 1.247 8,477 +0.05(+3.98%)
Aug 18, 2011 1.274 1.283 1.200 1.200 89,705 -0.07(-5.83%)
Aug 17, 2011 1.274 1.279 1.274 1.274 19,401 +0.00(+0.00%)
Aug 16, 2011 1.269 1.307 1.221 1.274 22,511 -0.11(-7.69%)
Aug 15, 2011 1.391 1.407 1.332 1.380 18,291 +0.04(+3.17%)
Aug 12, 2011 1.327 1.385 1.327 1.338 3,296 +0.01(+0.80%)
Aug 11, 2011 1.295 1.327 1.194 1.327 8,032 +0.11(+8.70%)
Aug 10, 2011 1.141 1.232 1.141 1.221 16,295 +0.13(+11.65%)
Aug 09, 2011 1.518 1.232 1.088 1.094 16,044 -0.15(-12.34%)
Aug 08, 2011 1.518 1.518 1.190 1.247 12,056 -0.19(-13.00%)
Aug 05, 2011 1.561 1.561 1.433 1.434 12,710 -0.09(-6.18%)
Aug 04, 2011 1.513 1.528 1.513 1.528 998 +0.02(+1.01%)
Aug 02, 2011 1.577 1.513 1.513 1.513 645,585 -0.05(-3.06%)
Aug 01, 2011 1.624 1.624 1.513 1.561 19,367 -0.07(-4.23%)
Jul 29, 2011 1.736 1.768 1.630 1.630 12,706 -0.10(-5.83%)
Jul 28, 2011 1.667 1.789 1.608 1.731 17,434 +0.18(+11.64%)
Jul 27, 2011 1.630 1.693 1.550 1.550 10,831 -0.09(-5.50%)
Jul 26, 2011 1.646 1.646 1.566 1.640 17,425 +0.03(+1.64%)
Jul 25, 2011 1.704 1.704 1.593 1.614 12,791 -0.12(-6.75%)
Jul 22, 2011 1.699 1.731 1.699 1.731 8,298 +0.03(+1.56%)
Jul 21, 2011 1.831 1.869 1.704 1.704 16,278 -0.15(-8.29%)
Jul 20, 2011 1.837 1.895 1.831 1.858 14,882 +0.03(+1.45%)
Jul 19, 2011 1.736 1.831 1.736 1.831 17,698 +0.08(+4.55%)
Jul 18, 2011 1.773 1.805 1.746 1.752 14,207 -0.03(-1.49%)
Jul 15, 2011 1.646 1.778 1.646 1.778 22,782 +0.16(+9.84%)
Jul 14, 2011 1.577 1.709 1.539 1.619 7,670 +0.04(+2.69%)
Jul 13, 2011 1.566 1.662 1.539 1.577 2,637 -0.01(-0.34%)
Jul 12, 2011 1.598 1.619 1.502 1.582 15,277 -0.01(-0.67%)
Jul 11, 2011 1.513 1.635 1.486 1.593 43,403 -0.21(-11.76%)
Jul 08, 2011 1.762 1.826 1.762 1.805 10,272 -0.04(-2.02%)
Jul 07, 2011 1.858 1.863 1.725 1.842 50,467 +0.04(+2.06%)
Jul 06, 2011 1.380 1.858 1.380 1.805 49,064 +0.40(+28.79%)
Jul 05, 2011 1.858 1.858 1.327 1.401 81,552 -0.46(-24.57%)
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.