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, 2014 19.13 19.13 17.93 18.14 301,055 -1.05(-5.49%)
Feb 27, 2014 19.02 19.40 18.91 19.19 151,339 +0.23(+1.22%)
Feb 26, 2014 18.56 19.37 18.34 18.96 158,320 +0.49(+2.67%)
Feb 25, 2014 18.34 18.61 18.03 18.46 127,616 +0.22(+1.19%)
Feb 24, 2014 17.90 18.36 17.71 18.25 314,601 +0.55(+3.08%)
Feb 21, 2014 18.21 18.67 17.56 17.70 260,587 -0.56(-3.07%)
Feb 20, 2014 18.43 19.54 17.80 18.26 358,598 +0.51(+2.86%)
Feb 19, 2014 18.29 18.61 17.49 17.75 373,043 -0.72(-3.88%)
Feb 18, 2014 17.79 18.61 17.21 18.47 349,906 +0.54(+3.00%)
Feb 14, 2014 17.19 17.93 17.93 17.93 438,284 +0.83(+4.85%)
Feb 13, 2014 17.04 17.31 16.55 17.10 95,762 -0.07(-0.39%)
Feb 12, 2014 17.50 17.84 17.12 17.17 265,071 +0.06(+0.35%)
Feb 11, 2014 16.43 17.53 16.29 17.11 257,792 +0.93(+5.73%)
Feb 10, 2014 15.36 16.80 15.36 16.18 241,047 +1.24(+8.30%)
Feb 07, 2014 15.03 15.69 14.78 14.94 146,257 -0.08(-0.55%)
Feb 06, 2014 14.94 15.54 14.71 15.03 173,188 +0.17(+1.16%)
Feb 05, 2014 15.54 15.57 14.23 14.86 164,105 -0.66(-4.24%)
Feb 04, 2014 14.57 15.59 14.42 15.51 204,435 +0.96(+6.63%)
Feb 03, 2014 15.10 15.12 14.07 14.55 183,572 -0.55(-3.66%)
Jan 31, 2014 14.80 15.47 14.35 15.10 118,908 -0.07(-0.44%)
Jan 30, 2014 15.45 16.24 15.10 15.17 227,534 -0.44(-2.82%)
Jan 29, 2014 16.21 16.27 15.06 15.61 210,107 -0.85(-5.17%)
Jan 28, 2014 13.97 16.77 13.97 16.46 546,958 +2.51(+18.00%)
Jan 27, 2014 15.02 15.38 13.08 13.95 713,605 -1.12(-7.44%)
Jan 24, 2014 18.51 18.51 14.52 15.07 1,008,068 -3.65(-19.51%)
Jan 23, 2014 17.55 18.89 17.55 18.73 370,934 +0.16(+0.89%)
Jan 22, 2014 17.41 18.67 17.37 18.56 406,129 +1.23(+7.07%)
Jan 21, 2014 16.81 17.41 16.31 17.34 267,309 +0.71(+4.27%)
Jan 17, 2014 16.86 16.63 16.63 16.63 793,328 +0.00(+0.00%)
Jan 16, 2014 16.76 17.17 15.89 16.63 351,027 +0.21(+1.27%)
Jan 15, 2014 14.92 16.44 14.92 16.42 828,508 +1.49(+10.02%)
Jan 14, 2014 14.28 14.94 14.28 14.92 320,893 +0.84(+5.94%)
Jan 13, 2014 13.58 14.29 13.58 14.09 331,653 +0.53(+3.91%)
Jan 10, 2014 12.70 13.70 12.70 13.55 226,874 +0.87(+6.83%)
Jan 09, 2014 13.03 13.07 12.48 12.69 165,089 -0.18(-1.39%)
Jan 08, 2014 12.13 13.73 12.13 12.87 362,058 +0.79(+6.56%)
Jan 07, 2014 13.36 13.36 11.55 12.08 674,112 -1.29(-9.62%)
Jan 06, 2014 13.73 14.13 13.30 13.36 252,942 -0.12(-0.89%)
Jan 03, 2014 13.97 14.61 13.39 13.48 238,712 +0.20(+1.53%)
Jan 02, 2014 13.50 13.56 13.23 13.28 83,966 -0.24(-1.77%)
Dec 31, 2013 13.44 13.52 13.52 13.52 157,913 -0.04(-0.32%)
Dec 30, 2013 13.56 13.74 13.39 13.56 176,061 -0.04(-0.27%)
Dec 27, 2013 13.74 13.81 13.46 13.60 126,454 -0.14(-1.00%)
Dec 26, 2013 13.57 13.79 13.38 13.73 133,915 +0.30(+2.26%)
Dec 24, 2013 13.93 14.25 13.16 13.43 215,143 -0.69(-4.92%)
Dec 23, 2013 14.45 14.45 13.75 14.12 192,830 -0.33(-2.30%)
Dec 20, 2013 14.45 14.46 13.74 14.46 246,199 +0.22(+1.52%)
Dec 19, 2013 14.46 14.50 13.97 14.24 130,372 -0.17(-1.15%)
Dec 18, 2013 14.37 14.46 14.17 14.41 98,488 +0.24(+1.68%)
Dec 17, 2013 14.03 14.34 13.42 14.17 130,750 +0.15(+1.08%)
Dec 16, 2013 14.46 14.66 13.68 14.02 324,424 -0.38(-2.61%)
Dec 13, 2013 13.23 14.43 13.23 14.39 228,309 +1.19(+9.04%)
Dec 12, 2013 13.66 13.96 12.75 13.20 332,073 -0.59(-4.30%)
Dec 11, 2013 14.15 14.54 13.66 13.79 250,557 -0.27(-1.90%)
Dec 10, 2013 14.70 15.02 13.81 14.06 219,854 -0.46(-3.19%)
Dec 09, 2013 14.32 14.97 14.04 14.52 312,869 +0.51(+3.61%)
Dec 06, 2013 15.14 15.30 13.74 14.02 411,839 -0.77(-5.19%)
Dec 05, 2013 14.04 15.03 13.91 14.78 465,360 +0.74(+5.25%)
Dec 04, 2013 13.33 14.21 13.33 14.04 376,459 +0.80(+6.00%)
Dec 03, 2013 13.02 13.34 12.34 13.25 187,002 -0.09(-0.71%)
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.