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 31, 2014 11.31 11.40 11.14 11.21 74,781 -0.10(-0.92%)
Oct 30, 2014 11.30 11.43 11.02 11.31 123,451 -0.11(-0.98%)
Oct 29, 2014 11.47 11.47 11.26 11.43 153,333 -0.04(-0.39%)
Oct 28, 2014 11.09 11.47 11.07 11.47 124,309 +0.40(+3.58%)
Oct 27, 2014 11.15 11.07 11.07 11.07 51,317 +0.01(+0.07%)
Oct 24, 2014 11.04 11.20 10.96 11.07 33,566 +0.04(+0.41%)
Oct 23, 2014 10.70 11.09 10.66 11.02 87,583 +0.34(+3.15%)
Oct 22, 2014 10.65 10.83 10.54 10.69 107,922 +0.04(+0.35%)
Oct 21, 2014 10.67 10.76 10.39 10.65 139,836 +0.21(+2.01%)
Oct 20, 2014 10.46 10.60 10.24 10.44 94,946 -0.01(-0.14%)
Oct 17, 2014 10.41 10.85 10.41 10.45 127,058 +0.04(+0.36%)
Oct 16, 2014 9.729 10.65 9.729 10.42 190,697 +0.49(+4.97%)
Oct 15, 2014 9.707 10.02 9.452 9.923 118,483 +0.15(+1.53%)
Oct 14, 2014 9.213 9.841 9.198 9.774 175,313 +0.47(+5.06%)
Oct 13, 2014 9.714 9.771 9.227 9.303 177,575 -0.46(-4.74%)
Oct 10, 2014 10.01 10.16 9.714 9.766 119,737 -0.63(-6.04%)
Oct 09, 2014 10.69 10.69 10.35 10.39 48,936 -0.32(-3.00%)
Oct 08, 2014 10.63 10.72 10.40 10.72 48,379 +0.09(+0.84%)
Oct 07, 2014 10.53 10.65 10.41 10.63 113,662 +0.08(+0.78%)
Oct 06, 2014 10.72 10.82 10.42 10.54 98,181 -0.08(-0.77%)
Oct 03, 2014 10.46 11.19 10.46 10.63 156,695 +0.17(+1.64%)
Oct 02, 2014 10.35 10.51 9.968 10.45 176,213 +0.14(+1.38%)
Oct 01, 2014 10.45 10.45 10.18 10.31 105,132 -0.16(-1.50%)
Sep 30, 2014 10.46 10.65 10.34 10.47 104,571 -0.01(-0.07%)
Sep 29, 2014 10.37 10.54 10.09 10.48 187,801 -0.01(-0.14%)
Sep 26, 2014 10.31 10.56 10.30 10.49 130,592 +0.11(+1.08%)
Sep 25, 2014 10.83 10.92 10.36 10.38 161,368 -0.50(-4.60%)
Sep 24, 2014 10.69 10.94 10.62 10.88 175,170 +0.16(+1.53%)
Sep 23, 2014 11.43 11.46 10.67 10.72 422,899 -0.69(-6.09%)
Sep 22, 2014 11.43 11.60 11.34 11.41 149,878 -0.10(-0.91%)
Sep 19, 2014 11.63 11.63 11.36 11.51 185,492 -0.07(-0.65%)
Sep 18, 2014 11.36 11.85 11.36 11.59 180,140 +0.20(+1.77%)
Sep 17, 2014 11.36 11.56 11.28 11.39 142,327 +0.00(+0.00%)
Sep 16, 2014 11.50 11.51 11.25 11.39 135,029 -0.11(-0.97%)
Sep 15, 2014 11.96 11.96 11.43 11.50 74,185 -0.40(-3.39%)
Sep 12, 2014 11.79 12.04 11.76 11.90 105,849 +0.09(+0.76%)
Sep 11, 2014 11.41 11.86 11.37 11.81 229,940 +0.35(+3.06%)
Sep 10, 2014 11.63 11.63 11.14 11.46 239,615 -0.10(-0.84%)
Sep 09, 2014 11.52 11.70 11.51 11.56 148,959 +0.01(+0.06%)
Sep 08, 2014 11.87 11.96 11.48 11.55 269,351 -0.38(-3.19%)
Sep 05, 2014 11.90 12.10 11.90 11.93 322,435 -0.05(-0.44%)
Sep 04, 2014 11.96 12.39 11.96 11.99 419,978 +0.01(+0.06%)
Sep 03, 2014 12.05 12.08 11.83 11.98 175,103 +0.02(+0.19%)
Sep 02, 2014 11.86 12.08 11.78 11.96 211,443 +0.07(+0.63%)
Aug 29, 2014 11.55 11.88 11.88 11.88 203,417 +0.35(+3.05%)
Aug 28, 2014 11.87 12.07 11.51 11.53 162,232 -0.32(-2.71%)
Aug 27, 2014 12.26 12.29 11.81 11.85 173,404 -0.43(-3.53%)
Aug 26, 2014 12.34 12.43 12.15 12.28 112,484 +0.01(+0.06%)
Aug 25, 2014 12.52 12.62 12.22 12.28 169,548 -0.17(-1.38%)
Aug 22, 2014 12.41 12.60 12.41 12.45 89,163 +0.04(+0.30%)
Aug 21, 2014 12.52 12.59 12.38 12.41 129,661 -0.11(-0.90%)
Aug 20, 2014 12.64 12.64 12.22 12.52 128,690 -0.11(-0.89%)
Aug 19, 2014 12.86 12.86 12.52 12.64 200,055 -0.25(-1.91%)
Aug 18, 2014 13.08 13.09 12.73 12.88 160,493 -0.12(-0.92%)
Aug 15, 2014 13.19 13.19 12.79 13.00 310,124 -0.15(-1.14%)
Aug 14, 2014 13.00 13.19 12.87 13.15 389,553 +0.40(+3.17%)
Aug 13, 2014 12.63 12.83 12.54 12.75 162,150 +0.25(+1.97%)
Aug 12, 2014 12.64 12.66 12.33 12.50 174,798 -0.04(-0.36%)
Aug 11, 2014 12.21 12.60 12.00 12.55 201,849 +0.51(+4.22%)
Aug 08, 2014 11.80 12.20 11.66 12.04 127,821 +0.19(+1.64%)
Aug 07, 2014 12.06 12.09 11.77 11.84 161,492 -0.04(-0.38%)
Aug 06, 2014 11.98 12.26 11.78 11.89 197,119 -0.19(-1.55%)
Aug 05, 2014 11.81 12.44 11.81 12.08 164,014 +0.16(+1.32%)
Aug 04, 2014 11.64 12.00 11.58 11.92 201,134 +0.26(+2.24%)
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.