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 (%)
Dec 31, 2015 11.58 11.54 11.54 11.54 72,685 -0.04(-0.34%)
Dec 30, 2015 11.62 11.77 11.56 11.58 43,494 -0.02(-0.14%)
Dec 29, 2015 11.71 11.91 11.53 11.60 78,634 -0.19(-1.60%)
Dec 28, 2015 12.02 12.02 11.70 11.78 72,163 -0.17(-1.45%)
Dec 24, 2015 11.68 11.96 11.96 11.96 40,097 +0.26(+2.22%)
Dec 23, 2015 11.52 11.80 11.49 11.70 62,846 +0.16(+1.43%)
Dec 22, 2015 11.41 11.66 11.32 11.53 82,177 -0.02(-0.20%)
Dec 21, 2015 11.05 11.60 11.05 11.56 59,380 +0.46(+4.10%)
Dec 18, 2015 11.39 11.65 10.90 11.10 172,458 -0.33(-2.89%)
Dec 17, 2015 11.45 11.74 11.40 11.43 40,983 -0.12(-1.02%)
Dec 16, 2015 11.78 11.78 11.46 11.55 103,259 -0.21(-1.80%)
Dec 15, 2015 11.13 11.78 11.13 11.76 79,096 +0.74(+6.70%)
Dec 14, 2015 11.50 11.56 11.01 11.02 127,713 -0.42(-3.71%)
Dec 11, 2015 11.28 11.62 11.27 11.45 134,931 -0.01(-0.07%)
Dec 10, 2015 11.49 11.78 11.45 11.45 153,539 -0.06(-0.55%)
Dec 09, 2015 11.78 11.78 11.39 11.52 102,038 -0.17(-1.48%)
Dec 08, 2015 11.77 11.88 11.60 11.69 199,456 -0.11(-0.93%)
Dec 07, 2015 11.72 12.04 11.53 11.80 215,639 +0.07(+0.60%)
Dec 04, 2015 11.98 12.01 11.72 11.73 144,491 -0.25(-2.10%)
Dec 03, 2015 11.91 12.22 11.91 11.98 97,394 +0.02(+0.13%)
Dec 02, 2015 11.80 12.43 11.78 11.96 198,006 -0.02(-0.20%)
Dec 01, 2015 11.84 12.27 11.77 11.99 165,668 +0.10(+0.86%)
Nov 30, 2015 11.61 12.01 11.30 11.89 128,452 +0.46(+3.99%)
Nov 27, 2015 10.72 11.62 10.72 11.43 100,629 +0.75(+6.99%)
Nov 25, 2015 11.78 10.68 10.68 10.68 499,378 -1.09(-9.27%)
Nov 24, 2015 12.74 12.80 10.68 11.78 536,663 -1.18(-9.10%)
Nov 23, 2015 12.38 13.13 12.38 12.95 65,931 +0.65(+5.30%)
Nov 20, 2015 12.65 13.32 12.23 12.30 153,431 -0.44(-3.45%)
Nov 19, 2015 12.26 12.95 12.23 12.74 130,329 +0.44(+3.58%)
Nov 18, 2015 12.18 12.32 11.98 12.30 74,290 +0.24(+1.95%)
Nov 17, 2015 11.67 12.53 11.67 12.07 144,138 +0.41(+3.50%)
Nov 16, 2015 11.78 11.87 11.55 11.66 500,370 -0.19(-1.59%)
Nov 13, 2015 11.86 11.90 11.80 11.85 322,928 -0.02(-0.13%)
Nov 12, 2015 11.63 11.86 11.49 11.86 381,495 +0.02(+0.13%)
Nov 11, 2015 11.78 11.86 11.67 11.85 246,886 +0.09(+0.73%)
Nov 10, 2015 11.65 11.86 11.64 11.76 144,943 -0.10(-0.86%)
Nov 09, 2015 11.83 11.86 11.76 11.86 242,829 +0.04(+0.33%)
Nov 06, 2015 11.39 11.86 11.39 11.82 52,980 +0.26(+2.24%)
Nov 05, 2015 11.56 11.77 11.42 11.56 42,743 +0.05(+0.41%)
Nov 04, 2015 11.78 11.86 11.46 11.52 76,061 -0.18(-1.54%)
Nov 03, 2015 11.77 11.94 11.63 11.70 131,194 -0.20(-1.72%)
Nov 02, 2015 11.55 12.06 11.55 11.90 84,532 +0.43(+3.77%)
Oct 30, 2015 11.67 11.78 11.39 11.47 29,134 -0.03(-0.27%)
Oct 29, 2015 11.76 11.99 11.47 11.50 89,954 -0.37(-3.11%)
Oct 28, 2015 11.78 11.99 11.64 11.87 128,687 +0.16(+1.34%)
Oct 27, 2015 11.57 12.06 11.35 11.71 83,416 +0.00(+0.00%)
Oct 26, 2015 11.47 11.88 11.31 11.71 88,840 +0.30(+2.62%)
Oct 23, 2015 11.14 11.60 11.05 11.41 77,198 +0.27(+2.47%)
Oct 22, 2015 10.94 11.42 10.82 11.14 42,342 +0.04(+0.35%)
Oct 21, 2015 11.27 11.54 10.61 11.10 86,801 -0.42(-3.61%)
Oct 20, 2015 11.05 11.52 10.82 11.52 96,922 +0.24(+2.16%)
Oct 19, 2015 10.73 11.28 10.62 11.27 125,819 +0.35(+3.24%)
Oct 16, 2015 11.27 11.27 10.70 10.92 79,107 -0.17(-1.49%)
Oct 15, 2015 10.46 11.08 10.24 11.08 42,256 +0.46(+4.36%)
Oct 14, 2015 10.62 10.75 10.51 10.62 33,426 -0.12(-1.10%)
Oct 13, 2015 10.38 10.79 10.31 10.74 49,174 +0.18(+1.71%)
Oct 12, 2015 10.61 10.92 10.43 10.56 186,941 -0.17(-1.54%)
Oct 09, 2015 10.79 11.01 10.27 10.72 112,323 +0.07(+0.66%)
Oct 08, 2015 11.03 11.08 10.57 10.65 64,439 -0.38(-3.42%)
Oct 07, 2015 10.09 11.36 9.938 11.03 201,720 +1.13(+11.43%)
Oct 06, 2015 10.21 10.21 9.883 9.898 54,868 -0.26(-2.55%)
Oct 05, 2015 10.41 10.45 9.898 10.16 64,109 -0.05(-0.54%)
Oct 02, 2015 9.922 10.37 9.812 10.21 104,728 +0.35(+3.50%)
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.