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 (%)
Oct 29, 2010 2.638 2.638 2.628 2.628 5,709 -0.03(-1.06%)
Oct 28, 2010 2.707 2.723 2.654 2.656 6,979 -0.09(-3.23%)
Oct 27, 2010 2.744 2.744 2.744 2.744 565 +0.01(+0.19%)
Oct 25, 2010 2.893 2.909 2.739 2.739 10,342 -0.05(-1.71%)
Oct 21, 2010 2.840 2.787 2.787 2.787 6,781 -0.04(-1.50%)
Oct 20, 2010 2.856 2.893 2.829 2.829 6,090 -0.02(-0.56%)
Oct 18, 2010 2.813 2.845 2.845 2.845 4,897 +0.01(+0.47%)
Oct 15, 2010 2.681 2.832 2.654 2.832 13,088 +0.15(+5.64%)
Oct 14, 2010 2.707 2.723 2.681 2.681 8,286 +0.00(+0.00%)
Oct 13, 2010 2.681 2.707 2.681 2.681 9,701 -0.01(-0.39%)
Oct 11, 2010 2.622 2.691 2.691 2.691 941 +0.05(+1.81%)
Oct 08, 2010 2.644 2.723 2.628 2.644 15,447 +0.03(+1.01%)
Oct 07, 2010 2.665 2.670 2.596 2.617 6,970 -0.02(-0.61%)
Oct 06, 2010 2.644 2.644 2.633 2.633 659 +0.00(+0.00%)
Oct 05, 2010 2.614 2.707 2.614 2.633 7,572 +0.00(+0.00%)
Oct 04, 2010 2.633 2.734 2.633 2.633 7,780 +0.01(+0.20%)
Oct 01, 2010 2.628 2.659 2.628 2.628 4,615 -0.02(-0.80%)
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%)
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.