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 (%)
Feb 28, 2011 2.166 2.203 2.118 2.118 24,802 -0.01(-0.50%)
Feb 25, 2011 2.107 2.176 2.102 2.129 34,473 +0.06(+2.82%)
Feb 24, 2011 2.129 2.129 2.070 2.070 52,345 -0.08(-3.70%)
Feb 23, 2011 2.272 2.299 2.150 2.150 20,388 -0.11(-4.71%)
Feb 22, 2011 2.495 2.548 2.155 2.256 426,860 -0.27(-10.71%)
Feb 18, 2011 2.267 2.527 2.267 2.527 23,169 +0.23(+10.19%)
Feb 17, 2011 2.389 2.399 2.267 2.293 87,254 -0.07(-3.14%)
Feb 16, 2011 2.378 2.410 2.368 2.368 42,043 +0.02(+0.91%)
Feb 15, 2011 2.320 2.378 2.320 2.346 24,018 +0.03(+1.14%)
Feb 14, 2011 2.336 2.336 2.288 2.320 24,327 -0.02(-0.91%)
Feb 11, 2011 2.341 2.341 2.336 2.341 43,994 +0.01(+0.23%)
Feb 10, 2011 2.330 2.368 2.325 2.336 228,940 +0.01(+0.23%)
Feb 09, 2011 2.304 2.346 2.304 2.330 29,792 +0.01(+0.46%)
Feb 08, 2011 2.309 2.346 2.309 2.320 11,491 +0.01(+0.46%)
Feb 07, 2011 2.304 2.405 2.304 2.309 20,251 -0.02(-0.68%)
Feb 04, 2011 2.304 2.336 2.304 2.325 23,376 +0.01(+0.46%)
Feb 03, 2011 2.304 2.357 2.304 2.314 47,553 +0.01(+0.46%)
Feb 02, 2011 2.304 2.362 2.304 2.304 32,213 -0.01(-0.23%)
Feb 01, 2011 2.283 2.309 2.283 2.309 6,065 +0.00(+0.00%)
Jan 31, 2011 2.410 2.495 2.309 2.309 57,825 -0.13(-5.43%)
Jan 28, 2011 2.447 2.506 2.442 2.442 69,070 -0.08(-3.16%)
Jan 27, 2011 2.575 2.575 2.426 2.521 9,795 -0.07(-2.66%)
Jan 26, 2011 2.575 2.601 2.559 2.590 3,081 +0.03(+1.04%)
Jan 24, 2011 2.633 2.564 2.564 2.564 60,470 -0.04(-1.43%)
Jan 21, 2011 2.426 2.728 2.399 2.601 37,516 +0.19(+7.69%)
Jan 20, 2011 2.426 2.431 2.389 2.415 6,970 -0.04(-1.52%)
Jan 19, 2011 2.394 2.490 2.389 2.452 6,830 +0.02(+0.65%)
Jan 18, 2011 2.548 2.548 2.437 2.437 34,850 -0.22(-8.20%)
Jan 14, 2011 2.654 2.654 2.580 2.654 28,976 +0.04(+1.42%)
Jan 13, 2011 2.606 2.707 2.590 2.617 64,897 +0.05(+2.07%)
Jan 12, 2011 2.447 2.580 2.405 2.564 454,809 +0.11(+4.55%)
Jan 11, 2011 2.309 2.452 2.203 2.452 36,489 +0.13(+5.72%)
Jan 10, 2011 2.277 2.409 2.187 2.320 57,128 -0.02(-0.68%)
Jan 07, 2011 2.325 2.368 2.288 2.336 11,363 -0.01(-0.22%)
Jan 06, 2011 2.442 2.442 2.341 2.341 47,355 +0.12(+5.50%)
Jan 05, 2011 2.442 2.442 2.129 2.219 81,247 -0.24(-9.91%)
Jan 04, 2011 2.521 2.670 2.421 2.463 110,791 +0.05(+1.98%)
Jan 03, 2011 2.176 2.442 2.176 2.415 44,303 +0.29(+13.75%)
Dec 31, 2010 2.129 2.171 2.107 2.123 50,857 +0.02(+0.76%)
Dec 30, 2010 2.150 2.192 2.097 2.107 80,979 -0.02(-1.00%)
Dec 29, 2010 2.214 2.267 2.118 2.129 45,759 -0.06(-2.67%)
Dec 28, 2010 2.176 2.219 2.176 2.187 20,624 -0.01(-0.24%)
Dec 27, 2010 2.145 2.198 2.145 2.192 12,365 +0.07(+3.25%)
Dec 23, 2010 2.123 2.160 2.017 2.123 61,459 -0.02(-0.74%)
Dec 22, 2010 2.150 2.166 2.129 2.139 1,130 -0.03(-1.47%)
Dec 21, 2010 2.134 2.192 2.123 2.171 63,465 +0.06(+2.76%)
Dec 20, 2010 2.230 2.256 2.113 2.113 72,868 -0.05(-2.45%)
Dec 17, 2010 2.261 2.261 2.134 2.166 31,177 -0.05(-2.39%)
Dec 16, 2010 2.368 2.368 2.219 2.219 12,339 -0.15(-6.28%)
Dec 15, 2010 2.368 2.368 2.368 2.368 1,695 -0.04(-1.55%)
Dec 14, 2010 2.394 2.415 2.389 2.405 5,463 +0.01(+0.22%)
Dec 13, 2010 2.452 2.452 2.399 2.399 4,619 -0.10(-3.83%)
Dec 10, 2010 2.601 2.601 2.490 2.495 14,693 -0.15(-5.62%)
Dec 09, 2010 2.521 2.644 2.521 2.644 3,579 +0.12(+4.84%)
Dec 08, 2010 2.521 2.543 2.521 2.521 4,332 -0.06(-2.46%)
Dec 07, 2010 2.575 2.585 2.575 2.585 2,448 +0.05(+2.10%)
Dec 06, 2010 2.628 2.649 2.521 2.532 9,042 -0.12(-4.60%)
Dec 03, 2010 2.633 2.665 2.633 2.654 1,318 -0.03(-0.99%)
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.