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, 2014 13.52 13.55 13.31 13.42 155,714 -0.15(-1.10%)
Nov 26, 2014 13.87 13.57 13.57 13.57 370,300 -0.32(-2.31%)
Nov 25, 2014 13.94 14.03 13.53 13.89 331,135 -0.01(-0.05%)
Nov 24, 2014 13.91 14.03 13.75 13.90 261,509 +0.04(+0.32%)
Nov 21, 2014 13.46 13.93 13.31 13.85 744,291 +0.52(+3.87%)
Nov 20, 2014 13.18 13.73 13.08 13.34 699,034 +0.08(+0.62%)
Nov 19, 2014 11.32 13.75 11.28 13.26 3,079,705 +2.07(+18.50%)
Nov 18, 2014 10.87 11.32 10.79 11.19 858,564 +0.33(+3.03%)
Nov 17, 2014 10.83 10.91 10.78 10.86 291,746 +0.02(+0.21%)
Nov 14, 2014 10.72 10.87 10.65 10.83 426,553 +0.12(+1.12%)
Nov 13, 2014 10.80 10.83 10.63 10.72 225,037 -0.11(-1.04%)
Nov 12, 2014 10.65 10.83 10.65 10.83 109,743 +0.16(+1.47%)
Nov 11, 2014 10.48 10.71 10.45 10.67 242,710 +0.15(+1.42%)
Nov 10, 2014 10.51 10.84 10.51 10.52 257,994 +0.00(+0.00%)
Nov 07, 2014 10.48 10.57 10.27 10.52 131,715 +0.06(+0.57%)
Nov 06, 2014 10.40 10.53 10.37 10.46 270,359 +0.05(+0.50%)
Nov 05, 2014 10.43 10.72 10.35 10.41 594,491 -0.05(-0.50%)
Nov 04, 2014 10.73 10.76 10.27 10.46 672,445 -0.37(-3.45%)
Nov 03, 2014 11.00 11.13 10.75 10.83 438,816 -0.37(-3.33%)
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%)
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.