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 30, 2011 1.380 1.417 1.348 1.417 1,883 +0.06(+4.71%)
Nov 29, 2011 1.380 1.380 1.332 1.354 149,923 -0.08(-5.56%)
Nov 28, 2011 1.423 1.433 1.423 1.433 6,391 +0.04(+3.05%)
Nov 25, 2011 1.332 1.391 1.322 1.391 137,409 +0.10(+7.38%)
Nov 22, 2011 1.295 1.295 1.295 1.295 0 -0.03(-2.40%)
Nov 21, 2011 1.407 1.423 1.316 1.327 26,452 -0.08(-5.66%)
Nov 18, 2011 1.407 1.407 1.401 1.407 1,318 -0.02(-1.12%)
Nov 17, 2011 1.407 1.423 1.407 1.423 8,435 +0.05(+3.88%)
Nov 16, 2011 1.380 1.380 1.370 1.370 3,577 +0.01(+0.78%)
Nov 15, 2011 1.380 1.380 1.359 1.359 7,222 -0.05(-3.40%)
Nov 10, 2011 1.354 1.407 1.407 1.407 565 +0.05(+3.92%)
Nov 09, 2011 1.354 1.407 1.354 1.354 1,318 -0.01(-0.39%)
Nov 08, 2011 1.354 1.407 1.354 1.359 4,027 +0.01(+0.39%)
Nov 07, 2011 1.354 1.354 1.354 1.354 855 +0.00(+0.00%)
Nov 04, 2011 1.332 1.380 1.327 1.354 21,665 -0.04(-2.67%)
Nov 03, 2011 1.332 1.407 1.332 1.391 10,997 +0.01(+0.77%)
Nov 02, 2011 1.332 1.380 1.332 1.380 940 +0.05(+4.00%)
Nov 01, 2011 1.332 1.332 1.327 1.327 1,318 -0.07(-4.94%)
Oct 31, 2011 1.327 1.396 1.327 1.396 1,036 +0.00(+0.00%)
Oct 28, 2011 1.327 1.396 1.327 1.396 1,036 +0.07(+5.20%)
Oct 27, 2011 1.301 1.346 1.301 1.327 13,015 +0.03(+2.04%)
Oct 24, 2011 1.242 1.301 1.301 1.301 12,244 +0.00(+0.00%)
Oct 21, 2011 1.274 1.301 1.274 1.301 4,709 +0.00(+0.00%)
Oct 20, 2011 1.327 1.327 1.253 1.301 11,802 +0.00(+0.00%)
Oct 19, 2011 1.274 1.327 1.274 1.301 3,579 +0.05(+3.81%)
Oct 18, 2011 1.247 1.253 1.247 1.253 565 -0.03(-2.48%)
Oct 14, 2011 1.205 1.285 1.285 1.285 4,521 +0.02(+1.68%)
Oct 13, 2011 1.221 1.301 1.221 1.263 25,461 +0.10(+8.18%)
Oct 12, 2011 1.125 1.301 1.125 1.168 22,323 +0.05(+4.07%)
Oct 11, 2011 1.131 1.131 1.040 1.122 6,857 -0.00(-0.28%)
Oct 10, 2011 1.094 1.131 1.094 1.125 2,072 -0.03(-2.30%)
Oct 07, 2011 1.115 1.152 1.115 1.152 1,446 +0.04(+3.33%)
Oct 06, 2011 1.118 1.141 1.065 1.115 14,697 +0.05(+4.69%)
Oct 05, 2011 1.274 1.274 0.9555 1.065 38,806 -0.24(-18.12%)
Oct 04, 2011 1.253 1.354 1.163 1.301 19,158 +0.03(+2.08%)
Oct 03, 2011 1.274 1.364 1.269 1.274 3,831 -0.09(-6.61%)
Sep 30, 2011 1.407 1.407 1.242 1.364 27,251 -0.07(-5.17%)
Sep 29, 2011 1.401 1.439 1.327 1.439 20,912 -0.04(-2.87%)
Sep 28, 2011 1.263 1.486 1.263 1.481 8,477 +0.18(+13.41%)
Sep 26, 2011 1.306 1.306 1.306 1.306 0 +0.01(+0.82%)
Sep 23, 2011 1.279 1.354 1.274 1.295 2,401 -0.04(-3.17%)
Sep 22, 2011 1.348 1.348 1.147 1.338 33,256 -0.10(-6.67%)
Sep 21, 2011 1.446 1.446 1.407 1.433 2,166 -0.04(-2.53%)
Sep 20, 2011 1.380 1.470 1.359 1.470 23,962 +0.11(+7.78%)
Sep 19, 2011 1.178 1.380 1.173 1.364 38,429 +0.18(+14.73%)
Sep 16, 2011 1.194 1.194 1.189 1.189 376 -0.06(-5.08%)
Sep 15, 2011 1.258 1.306 1.237 1.253 14,260 -0.02(-1.26%)
Sep 13, 2011 1.269 1.269 1.269 1.269 0 -0.07(-5.53%)
Sep 12, 2011 1.290 1.354 1.290 1.343 7,861 +0.10(+8.12%)
Sep 09, 2011 1.242 1.242 1.242 1.242 472 -0.05(-3.70%)
Sep 08, 2011 1.221 1.290 1.221 1.290 2,181 +0.04(+3.40%)
Sep 07, 2011 1.237 1.258 1.237 1.247 7,563 +0.02(+1.29%)
Sep 06, 2011 1.242 1.247 1.221 1.232 4,270 -0.01(-0.85%)
Sep 02, 2011 1.263 1.285 1.242 1.242 1,456 -0.02(-1.27%)
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.