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 (%)
Nov 28, 2008 1.699 1.752 1.651 1.693 38,618 +0.05(+2.90%)
Nov 26, 2008 1.460 1.821 1.380 1.646 102,677 +0.21(+14.81%)
Nov 25, 2008 1.375 1.542 1.375 1.433 41,557 +0.11(+8.43%)
Nov 24, 2008 1.460 1.619 1.247 1.322 94,012 -0.11(-7.78%)
Nov 21, 2008 1.762 2.256 1.433 1.433 169,553 -0.18(-11.18%)
Nov 20, 2008 1.327 1.725 1.327 1.614 95,359 +0.29(+21.60%)
Nov 19, 2008 1.752 1.773 1.104 1.327 182,391 -0.43(-24.47%)
Nov 18, 2008 1.911 2.044 1.752 1.757 86,279 -0.21(-10.54%)
Nov 17, 2008 2.022 2.044 1.964 1.964 15,871 -0.07(-3.65%)
Nov 14, 2008 2.022 2.044 2.017 2.038 21,769 -0.03(-1.54%)
Nov 13, 2008 2.070 2.097 2.017 2.070 81,946 +0.03(+1.56%)
Nov 12, 2008 1.964 2.044 1.964 2.038 32,919 +0.02(+1.05%)
Nov 11, 2008 2.081 2.097 1.969 2.017 19,497 -0.07(-3.31%)
Nov 10, 2008 2.123 2.150 2.086 2.086 5,274 -0.06(-2.96%)
Nov 07, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 06, 2008 2.113 2.150 1.964 2.150 70,622 +0.11(+5.19%)
Nov 05, 2008 1.964 2.053 1.964 2.044 4,144 +0.00(+0.00%)
Nov 04, 2008 1.980 2.086 1.980 2.044 63,906 +0.05(+2.67%)
Nov 03, 2008 1.964 2.012 1.964 1.991 16,295 +0.13(+6.84%)
Oct 31, 2008 1.898 1.898 1.862 1.863 941 -0.03(-1.68%)
Oct 30, 2008 1.821 1.895 1.821 1.895 3,202 +0.04(+2.00%)
Oct 29, 2008 1.858 2.038 1.858 1.858 81,925 +0.00(+0.00%)
Oct 28, 2008 2.049 2.049 1.858 1.858 85,902 -0.12(-5.91%)
Oct 27, 2008 2.123 2.134 1.964 1.975 127,723 -0.11(-5.34%)
Oct 24, 2008 2.081 2.097 2.070 2.086 44,740 -0.06(-2.72%)
Oct 23, 2008 2.113 2.192 2.076 2.145 11,736 -0.03(-1.46%)
Oct 22, 2008 2.065 2.176 1.964 2.176 92,829 +0.14(+6.77%)
Oct 21, 2008 2.017 2.123 2.017 2.038 80,288 +0.02(+1.05%)
Oct 20, 2008 2.102 2.107 2.017 2.017 36,922 +0.05(+2.70%)
Oct 17, 2008 2.070 2.150 1.964 1.964 101,091 -0.16(-7.50%)
Oct 16, 2008 2.155 2.208 2.070 2.123 22,417 -0.07(-3.15%)
Oct 15, 2008 2.097 2.230 2.070 2.192 40,796 +0.05(+2.48%)
Oct 14, 2008 2.102 2.230 2.017 2.139 95,198 +0.02(+0.75%)
Oct 13, 2008 2.139 2.176 2.086 2.123 56,420 +0.00(+0.00%)
Oct 10, 2008 2.118 2.176 2.070 2.123 214,403 -0.13(-5.88%)
Oct 09, 2008 2.230 2.389 2.203 2.256 85,148 -0.05(-2.30%)
Oct 08, 2008 2.033 2.309 1.996 2.309 363,144 +0.04(+1.87%)
Oct 07, 2008 2.182 2.283 2.182 2.267 228,036 +0.02(+0.71%)
Oct 06, 2008 2.314 2.389 2.166 2.251 126,922 -0.13(-5.57%)
Oct 03, 2008 2.327 2.575 2.325 2.383 118,394 -0.01(-0.22%)
Oct 02, 2008 2.256 2.468 2.256 2.389 215,885 +0.13(+5.88%)
Oct 01, 2008 2.123 2.256 2.044 2.256 310,090 +0.13(+6.25%)
Sep 30, 2008 2.049 2.123 2.039 2.123 44,665 +0.13(+6.67%)
Sep 29, 2008 2.070 2.102 1.858 1.991 242,602 +0.00(+0.00%)
Sep 26, 2008 2.012 2.187 1.964 1.991 0 +0.12(+6.14%)
Sep 25, 2008 1.805 1.911 1.805 1.875 99,983 +0.10(+5.46%)
Sep 24, 2008 1.900 2.070 1.752 1.778 222,262 -0.24(-11.84%)
Sep 23, 2008 2.283 2.283 1.858 2.017 58,146 +0.00(+0.00%)
Sep 22, 2008 2.521 2.521 1.938 2.017 40,445 -0.24(-10.80%)
Sep 19, 2008 2.123 2.521 1.964 2.261 0 -0.39(-14.80%)
Sep 18, 2008 1.593 2.654 1.593 2.654 344,903 +0.95(+55.76%)
Sep 17, 2008 1.704 1.943 1.593 1.704 515,790 -0.21(-10.83%)
Sep 16, 2008 1.911 1.991 1.858 1.911 303,683 -0.05(-2.70%)
Sep 15, 2008 2.070 2.118 1.874 1.964 347,178 -0.10(-4.88%)
Sep 12, 2008 2.060 2.155 2.022 2.065 102,574 -0.15(-6.94%)
Sep 11, 2008 2.145 2.219 2.123 2.219 301,801 +0.04(+1.95%)
Sep 10, 2008 2.203 2.267 2.123 2.176 154,181 -0.05(-2.38%)
Sep 09, 2008 2.336 2.389 2.139 2.230 144,059 -0.13(-5.62%)
Sep 08, 2008 2.458 2.458 2.289 2.362 72,551 -0.13(-5.32%)
Sep 05, 2008 2.389 2.548 2.362 2.495 0 +0.15(+6.58%)
Sep 04, 2008 2.288 2.468 2.283 2.341 120,259 -0.14(-5.77%)
Sep 03, 2008 2.521 2.575 2.389 2.484 149,989 -0.04(-1.47%)
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.