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 (%)
May 31, 2016 8.728 9.247 8.695 8.996 133,278 +0.37(+4.27%)
May 27, 2016 9.088 8.628 8.628 8.628 232,061 -0.36(-4.00%)
May 26, 2016 9.624 9.900 8.938 8.988 149,329 -0.49(-5.21%)
May 25, 2016 11.13 11.13 9.381 9.481 288,392 -1.77(-15.70%)
May 24, 2016 11.52 11.62 11.14 11.25 31,801 -0.28(-2.40%)
May 23, 2016 11.51 11.58 11.46 11.52 59,349 -0.02(-0.14%)
May 20, 2016 11.55 11.57 11.50 11.54 94,559 +0.00(+0.00%)
May 19, 2016 11.57 11.62 11.47 11.54 38,267 +0.02(+0.14%)
May 18, 2016 11.51 11.70 11.51 11.52 41,313 -0.05(-0.43%)
May 17, 2016 11.48 11.75 11.46 11.57 30,472 +0.04(+0.36%)
May 16, 2016 11.60 11.77 11.51 11.53 40,776 +0.03(+0.22%)
May 13, 2016 11.61 11.61 11.48 11.51 32,805 -0.02(-0.15%)
May 12, 2016 11.66 11.70 11.48 11.52 55,887 -0.01(-0.07%)
May 11, 2016 11.54 11.72 11.53 11.53 39,332 -0.08(-0.72%)
May 10, 2016 11.54 11.79 11.54 11.62 38,734 +0.08(+0.73%)
May 09, 2016 11.54 11.67 11.45 11.53 56,887 -0.20(-1.71%)
May 06, 2016 11.60 11.75 11.58 11.73 47,969 +0.08(+0.65%)
May 05, 2016 11.56 11.76 11.56 11.66 45,893 +0.06(+0.51%)
May 04, 2016 11.45 11.75 11.45 11.60 62,515 +0.09(+0.80%)
May 03, 2016 11.53 11.59 11.38 11.51 16,954 -0.09(-0.79%)
May 02, 2016 11.18 11.66 11.18 11.60 79,163 +0.29(+2.59%)
Apr 29, 2016 11.18 11.56 11.18 11.31 81,024 -0.18(-1.53%)
Apr 28, 2016 11.51 11.62 11.26 11.48 29,768 +0.02(+0.15%)
Apr 27, 2016 11.48 11.67 11.39 11.46 57,428 -0.11(-0.94%)
Apr 26, 2016 11.29 11.77 11.29 11.57 104,440 +0.40(+3.60%)
Apr 25, 2016 11.26 11.26 10.84 11.17 144,794 -0.03(-0.30%)
Apr 22, 2016 11.57 11.66 11.13 11.21 109,233 -0.30(-2.62%)
Apr 21, 2016 11.82 11.98 11.45 11.51 89,206 -0.33(-2.83%)
Apr 20, 2016 12.07 12.24 11.81 11.84 94,092 -0.36(-2.95%)
Apr 19, 2016 12.02 12.28 11.85 12.20 126,711 +0.33(+2.82%)
Apr 18, 2016 11.84 12.05 11.77 11.87 107,831 -0.01(-0.07%)
Apr 15, 2016 12.39 12.49 11.80 11.87 152,740 -0.62(-4.96%)
Apr 14, 2016 12.58 12.94 12.49 12.49 206,399 -0.04(-0.33%)
Apr 13, 2016 12.52 12.79 12.49 12.54 94,737 +0.02(+0.13%)
Apr 12, 2016 12.55 12.80 12.49 12.52 63,262 -0.20(-1.58%)
Apr 11, 2016 12.54 12.91 12.54 12.72 69,791 +0.18(+1.47%)
Apr 08, 2016 12.32 12.68 12.32 12.54 167,714 +0.23(+1.91%)
Apr 07, 2016 12.12 12.47 12.12 12.30 68,096 +0.03(+0.27%)
Apr 06, 2016 12.13 12.49 11.92 12.27 159,545 -0.07(-0.54%)
Apr 05, 2016 12.23 12.42 12.01 12.34 96,273 +0.08(+0.68%)
Apr 04, 2016 12.23 12.49 12.22 12.25 58,779 -0.05(-0.41%)
Apr 01, 2016 12.34 12.56 12.28 12.30 70,747 -0.02(-0.14%)
Mar 31, 2016 12.50 12.61 12.32 12.32 67,597 -0.20(-1.60%)
Mar 30, 2016 12.19 12.60 12.19 12.52 120,534 +0.26(+2.12%)
Mar 29, 2016 11.87 12.36 11.76 12.26 116,879 +0.46(+3.90%)
Mar 28, 2016 11.85 12.13 11.80 11.80 46,493 -0.30(-2.49%)
Mar 24, 2016 12.20 12.10 12.10 12.10 93,446 -0.10(-0.82%)
Mar 23, 2016 12.25 12.43 12.19 12.20 86,034 -0.04(-0.34%)
Mar 22, 2016 12.42 12.42 12.13 12.24 95,403 +0.05(+0.41%)
Mar 21, 2016 12.13 12.42 12.05 12.19 75,642 +0.11(+0.90%)
Mar 18, 2016 11.99 12.47 11.99 12.08 132,013 +0.20(+1.69%)
Mar 17, 2016 12.08 12.37 11.85 11.88 86,389 -0.38(-3.07%)
Mar 16, 2016 12.03 12.39 11.96 12.26 84,767 +0.23(+1.95%)
Mar 15, 2016 11.88 12.17 11.78 12.03 59,539 +0.13(+1.05%)
Mar 14, 2016 11.77 12.13 11.67 11.90 78,115 +0.13(+1.14%)
Mar 11, 2016 11.78 11.80 11.61 11.77 69,858 +0.08(+0.72%)
Mar 10, 2016 11.71 11.80 11.61 11.68 56,702 -0.12(-0.99%)
Mar 09, 2016 11.69 11.85 11.64 11.80 86,487 +0.24(+2.10%)
Mar 08, 2016 11.32 11.80 11.32 11.56 89,992 -0.01(-0.07%)
Mar 07, 2016 11.72 11.82 11.13 11.57 131,430 -0.08(-0.65%)
Mar 04, 2016 11.39 11.91 11.26 11.64 80,757 +0.30(+2.66%)
Mar 03, 2016 10.81 11.44 10.81 11.34 101,101 +0.53(+4.88%)
Mar 02, 2016 10.49 10.98 10.49 10.81 63,460 +0.25(+2.38%)
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.