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, 2016 13.23 13.31 13.20 13.31 15,368 +0.15(+1.14%)
Oct 28, 2016 13.23 13.38 13.15 13.16 23,571 +0.05(+0.38%)
Oct 27, 2016 13.50 13.50 13.11 13.11 9,977 -0.32(-2.38%)
Oct 26, 2016 13.18 13.49 13.18 13.43 10,099 +0.38(+2.91%)
Oct 25, 2016 13.36 13.58 13.05 13.05 9,562 -0.27(-2.03%)
Oct 24, 2016 13.26 13.41 13.24 13.32 6,656 +0.02(+0.15%)
Oct 21, 2016 13.25 13.31 13.08 13.30 23,384 +0.21(+1.60%)
Oct 20, 2016 13.26 13.31 13.09 13.09 17,586 -0.21(-1.58%)
Oct 19, 2016 13.26 13.32 13.25 13.30 13,526 +0.24(+1.84%)
Oct 18, 2016 13.28 13.44 13.06 13.06 16,561 +0.00(+0.00%)
Oct 17, 2016 13.34 13.34 13.06 13.06 39,543 -0.27(-2.03%)
Oct 14, 2016 13.54 13.60 13.30 13.33 13,214 -0.16(-1.19%)
Oct 13, 2016 13.25 13.68 13.25 13.49 28,959 +0.26(+1.97%)
Oct 12, 2016 13.57 13.57 13.23 13.23 30,707 -0.50(-3.64%)
Oct 11, 2016 13.56 13.83 13.56 13.73 21,121 -0.07(-0.51%)
Oct 10, 2016 13.43 13.80 13.43 13.80 24,305 +0.40(+2.99%)
Oct 07, 2016 13.50 13.50 13.28 13.40 15,732 -0.06(-0.45%)
Oct 06, 2016 13.29 13.48 13.13 13.46 12,507 +0.17(+1.28%)
Oct 05, 2016 13.13 13.50 12.96 13.29 19,403 +0.18(+1.37%)
Oct 04, 2016 13.00 13.11 12.83 13.11 42,634 +0.28(+2.18%)
Oct 03, 2016 12.99 13.03 12.62 12.83 20,065 -0.09(-0.70%)
Sep 30, 2016 13.05 13.18 12.79 12.92 46,487 -0.13(-1.00%)
Sep 29, 2016 13.00 13.16 12.93 13.05 31,329 +0.08(+0.62%)
Sep 28, 2016 13.16 13.17 12.94 12.97 13,048 -0.11(-0.84%)
Sep 27, 2016 13.00 13.11 12.70 13.08 27,786 +0.03(+0.23%)
Sep 26, 2016 13.09 13.14 12.77 13.05 20,342 -0.01(-0.08%)
Sep 23, 2016 12.89 13.09 12.63 13.06 34,019 +0.20(+1.56%)
Sep 22, 2016 12.91 13.06 12.65 12.86 78,150 +0.06(+0.47%)
Sep 21, 2016 12.80 13.42 12.67 12.80 144,488 +0.08(+0.63%)
Sep 20, 2016 12.51 12.78 12.45 12.72 56,079 +0.22(+1.76%)
Sep 19, 2016 12.31 12.55 12.31 12.50 25,558 +0.12(+0.97%)
Sep 16, 2016 12.31 12.40 12.16 12.38 26,878 +0.02(+0.16%)
Sep 15, 2016 12.12 12.49 12.12 12.36 31,026 +0.24(+1.98%)
Sep 14, 2016 12.18 12.30 12.06 12.12 41,237 -0.13(-1.06%)
Sep 13, 2016 12.00 12.47 11.97 12.25 81,110 +0.15(+1.24%)
Sep 12, 2016 12.06 12.29 11.95 12.10 80,910 -0.08(-0.66%)
Sep 09, 2016 12.42 12.48 12.03 12.18 68,658 -0.25(-2.01%)
Sep 08, 2016 12.31 12.74 12.30 12.43 88,157 +0.28(+2.30%)
Sep 07, 2016 11.65 12.55 11.65 12.15 137,188 +0.66(+5.74%)
Sep 06, 2016 11.11 11.82 11.04 11.49 128,544 +0.60(+5.51%)
Sep 02, 2016 11.11 10.89 10.89 10.89 60,600 -0.05(-0.46%)
Sep 01, 2016 11.19 11.35 10.94 10.94 39,739 -0.38(-3.36%)
Aug 31, 2016 11.48 11.53 11.14 11.32 55,578 -0.14(-1.22%)
Aug 30, 2016 11.01 11.60 11.01 11.46 68,938 +0.30(+2.69%)
Aug 29, 2016 10.70 11.37 10.66 11.16 94,738 +0.42(+3.91%)
Aug 26, 2016 11.24 11.47 10.72 10.74 91,798 -0.59(-5.21%)
Aug 25, 2016 11.56 11.76 11.15 11.33 108,936 -0.12(-1.05%)
Aug 24, 2016 11.68 12.12 11.15 11.45 351,981 +0.83(+7.82%)
Aug 23, 2016 10.50 10.70 10.41 10.62 73,255 +0.07(+0.66%)
Aug 22, 2016 10.50 10.56 10.40 10.55 73,328 -0.01(-0.09%)
Aug 19, 2016 10.48 10.72 10.40 10.56 82,725 +0.15(+1.44%)
Aug 18, 2016 10.50 10.59 10.41 10.41 71,031 -0.05(-0.48%)
Aug 17, 2016 10.40 10.60 10.40 10.46 57,845 +0.03(+0.29%)
Aug 16, 2016 10.35 10.52 10.32 10.43 88,056 -0.02(-0.19%)
Aug 15, 2016 10.41 10.53 10.40 10.45 74,432 +0.02(+0.19%)
Aug 12, 2016 10.49 10.54 10.40 10.43 42,608 +0.00(+0.00%)
Aug 11, 2016 10.49 10.55 10.43 10.43 26,698 -0.03(-0.29%)
Aug 10, 2016 10.48 10.56 10.37 10.46 49,656 +0.04(+0.38%)
Aug 09, 2016 10.40 10.49 10.36 10.42 25,469 +0.04(+0.39%)
Aug 08, 2016 10.44 10.56 10.38 10.38 11,278 -0.09(-0.86%)
Aug 05, 2016 10.35 10.57 10.12 10.47 114,953 +0.15(+1.45%)
Aug 04, 2016 10.39 10.44 10.30 10.32 137,295 +0.00(+0.00%)
Aug 03, 2016 10.30 10.37 10.30 10.32 12,076 +0.00(+0.00%)
Aug 02, 2016 10.34 10.43 10.30 10.32 34,426 +0.01(+0.10%)
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.