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 (%)
Jan 31, 2013 3.833 3.843 3.623 3.782 43,861 -0.09(-2.24%)
Jan 30, 2013 3.645 3.905 3.645 3.869 26,416 +0.14(+3.88%)
Jan 29, 2013 3.616 3.753 3.615 3.724 16,551 +0.12(+3.21%)
Jan 28, 2013 3.544 3.616 3.529 3.609 27,168 +0.16(+4.61%)
Jan 25, 2013 3.435 3.507 3.435 3.450 23,922 +0.01(+0.21%)
Jan 24, 2013 3.377 3.544 3.377 3.442 28,846 -0.04(-1.04%)
Jan 23, 2013 3.305 3.478 3.283 3.478 23,507 +0.17(+5.02%)
Jan 22, 2013 3.269 3.312 3.262 3.312 31,508 +0.04(+1.33%)
Jan 18, 2013 3.254 3.319 3.254 3.269 36,528 +0.02(+0.67%)
Jan 17, 2013 3.254 3.254 3.193 3.247 16,278 +0.07(+2.28%)
Jan 16, 2013 3.146 3.182 3.146 3.175 37,177 +0.07(+2.09%)
Jan 15, 2013 3.110 3.110 3.110 3.110 28,900 +0.01(+0.23%)
Jan 14, 2013 3.052 3.118 3.052 3.102 14,187 +0.05(+1.53%)
Jan 11, 2013 2.979 3.080 2.979 3.056 24,078 +0.08(+2.81%)
Jan 10, 2013 3.037 3.037 2.972 2.972 14,259 +0.00(+0.00%)
Jan 09, 2013 3.008 3.052 2.972 2.972 41,206 -0.02(-0.72%)
Jan 08, 2013 3.001 3.110 2.979 2.994 28,893 +0.02(+0.73%)
Jan 07, 2013 2.972 3.030 2.972 2.972 20,776 -0.01(-0.48%)
Jan 04, 2013 3.088 3.088 2.979 2.987 52,545 -0.09(-2.82%)
Jan 03, 2013 2.871 3.074 2.763 3.074 5,391 +0.20(+6.78%)
Jan 02, 2013 3.108 3.108 2.878 2.878 15,236 +0.02(+0.76%)
Dec 31, 2012 2.857 2.862 2.857 2.857 5,206 -0.07(-2.47%)
Dec 28, 2012 2.994 3.001 2.900 2.929 10,590 -0.09(-3.11%)
Dec 27, 2012 3.030 3.030 3.023 3.023 687 -0.05(-1.65%)
Dec 26, 2012 3.160 3.160 2.962 3.074 21,488 -0.12(-3.63%)
Dec 24, 2012 3.218 3.218 3.182 3.189 9,956 -0.01(-0.45%)
Dec 21, 2012 3.182 3.225 3.146 3.204 107,912 -0.04(-1.12%)
Dec 20, 2012 3.153 3.240 3.110 3.240 27,549 +0.13(+4.19%)
Dec 19, 2012 3.175 3.218 3.102 3.110 16,596 +0.00(+0.00%)
Dec 18, 2012 3.254 3.254 3.110 3.110 17,602 -0.15(-4.66%)
Dec 17, 2012 3.088 3.262 3.088 3.262 4,801 +0.21(+6.87%)
Dec 14, 2012 3.045 3.095 3.005 3.052 20,597 +0.00(+0.00%)
Dec 13, 2012 2.929 3.059 2.929 3.052 1,935 +0.12(+4.20%)
Dec 12, 2012 2.893 2.929 2.893 2.929 2,489 +0.00(+0.00%)
Dec 11, 2012 2.907 2.929 2.885 2.929 146,739 +0.04(+1.25%)
Dec 10, 2012 2.943 3.008 2.857 2.893 24,794 -0.03(-0.99%)
Dec 07, 2012 2.907 2.994 2.885 2.922 8,426 +0.03(+1.00%)
Dec 06, 2012 3.008 3.030 2.893 2.893 4,286 -0.04(-1.23%)
Dec 05, 2012 2.900 3.037 2.900 2.929 25,563 -0.05(-1.70%)
Dec 04, 2012 3.148 3.161 2.979 2.979 50,650 +0.23(+8.24%)
Nov 30, 2012 2.429 2.869 2.429 2.753 63,285 +0.32(+13.33%)
Nov 29, 2012 2.494 2.539 2.144 2.429 60,930 +0.10(+4.17%)
Nov 28, 2012 2.403 2.429 2.330 2.332 25,617 +0.00(+0.00%)
Nov 27, 2012 2.364 2.403 2.273 2.332 5,976 +0.00(+0.00%)
Nov 26, 2012 2.325 2.364 2.280 2.332 20,237 +0.00(+0.00%)
Nov 23, 2012 2.332 2.332 2.306 2.332 6,175 +0.03(+1.41%)
Nov 21, 2012 2.248 2.312 2.248 2.299 1,852 +0.03(+1.43%)
Nov 20, 2012 2.312 2.312 2.248 2.267 44,910 +0.03(+1.16%)
Nov 19, 2012 2.299 2.299 2.241 2.241 15,600 -0.02(-0.86%)
Nov 16, 2012 2.267 2.267 2.261 2.261 308 +0.05(+2.05%)
Nov 15, 2012 2.144 2.215 2.144 2.215 1,556 +0.07(+3.32%)
Nov 14, 2012 2.105 2.154 2.105 2.144 10,975 +0.14(+7.12%)
Nov 13, 2012 2.235 2.319 2.001 2.001 30,944 -0.18(-8.31%)
Nov 12, 2012 2.183 2.183 2.183 2.183 617 +0.01(+0.60%)
Nov 09, 2012 2.157 2.170 2.077 2.170 1,242 +0.06(+3.08%)
Nov 08, 2012 2.001 2.105 2.001 2.105 3,467 +0.05(+2.20%)
Nov 07, 2012 2.137 2.137 2.060 2.060 1,080 -0.10(-4.50%)
Nov 04, 2012 2.157 2.157 2.157 0 +0.00(+0.00%)
Nov 02, 2012 2.060 2.157 2.040 2.157 2,758 +0.05(+2.15%)
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.