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 (%)
May 24, 2011 1.858 1.884 1.831 1.847 3,995 -0.06(-3.33%)
May 23, 2011 1.863 1.985 1.784 1.911 32,759 +0.07(+4.05%)
May 20, 2011 1.805 1.858 1.805 1.837 48,932 +0.04(+2.06%)
May 19, 2011 1.805 1.815 1.762 1.800 1,493,026 +0.04(+2.41%)
May 18, 2011 1.778 1.805 1.757 1.757 1,224 -0.05(-2.64%)
May 17, 2011 2.001 2.001 1.778 1.805 81,916 -0.07(-3.68%)
May 16, 2011 1.842 1.874 1.842 1.874 5,996 +0.00(+0.17%)
May 13, 2011 1.890 1.926 1.842 1.871 6,894 +0.03(+1.85%)
May 12, 2011 1.863 1.863 1.837 1.837 2,260 -0.03(-1.42%)
May 10, 2011 1.858 1.863 1.863 1.863 1,318 +0.01(+0.29%)
May 09, 2011 1.858 1.900 1.858 1.858 5,086 +0.01(+0.29%)
May 06, 2011 1.906 1.975 1.789 1.853 4,543 -0.04(-1.97%)
May 05, 2011 1.842 1.890 1.831 1.890 6,663 -0.01(-0.56%)
May 04, 2011 1.885 1.943 1.885 1.900 5,314 -0.08(-4.02%)
May 03, 2011 1.980 1.980 1.938 1.980 4,521 +0.05(+2.76%)
May 02, 2011 1.927 1.927 1.927 1.927 5,463 -0.03(-1.63%)
Apr 29, 2011 1.916 2.065 1.900 1.959 7,927 +0.06(+3.07%)
Apr 28, 2011 2.060 2.065 1.725 1.900 35,208 -0.17(-8.09%)
Apr 27, 2011 2.049 2.070 1.964 2.068 590,853 +0.01(+0.52%)
Apr 26, 2011 2.123 2.123 2.057 2.057 38,202 -0.06(-2.88%)
Apr 25, 2011 2.070 2.123 2.070 2.118 39,829 +0.00(+0.00%)
Apr 21, 2011 2.118 2.134 2.118 2.118 27,351 +0.02(+0.76%)
Apr 20, 2011 2.022 2.118 2.022 2.102 33,560 +0.08(+4.21%)
Apr 19, 2011 2.038 2.107 2.017 2.017 24,468 +0.01(+0.53%)
Apr 18, 2011 1.969 2.107 1.969 2.007 13,339 +0.04(+1.89%)
Apr 15, 2011 1.800 2.123 1.699 1.969 44,891 +0.14(+7.85%)
Apr 14, 2011 1.884 1.911 1.778 1.826 801,172 -0.02(-0.86%)
Apr 13, 2011 1.847 1.904 1.842 1.842 9,230 -0.01(-0.57%)
Apr 12, 2011 1.847 1.948 1.773 1.853 3,956 -0.01(-0.29%)
Apr 11, 2011 1.821 1.858 1.789 1.858 2,484 +0.02(+1.16%)
Apr 08, 2011 1.778 1.911 1.778 1.837 30,574 +0.07(+3.90%)
Apr 07, 2011 1.752 1.895 1.752 1.768 36,489 +0.02(+1.22%)
Apr 06, 2011 1.853 1.964 1.731 1.746 32,309 -0.11(-5.73%)
Apr 05, 2011 1.964 1.964 1.853 1.853 48,979 -0.11(-5.42%)
Apr 04, 2011 1.938 2.076 1.858 1.959 62,160 +0.04(+1.93%)
Apr 01, 2011 2.076 2.123 1.922 1.922 23,265 -0.16(-7.65%)
Mar 31, 2011 2.076 2.086 2.049 2.081 16,200 +0.01(+0.26%)
Mar 30, 2011 2.118 2.118 2.076 2.076 11,067 -0.05(-2.25%)
Mar 29, 2011 2.107 2.123 2.107 2.123 2,901 +0.02(+0.76%)
Mar 28, 2011 2.049 2.148 2.049 2.107 16,200 +0.04(+1.79%)
Mar 25, 2011 1.985 2.097 1.985 2.070 5,651 +0.00(+0.00%)
Mar 24, 2011 2.044 2.070 2.044 2.070 2,983 -0.01(-0.26%)
Mar 23, 2011 2.044 2.123 2.044 2.076 12,244 +0.03(+1.56%)
Mar 22, 2011 1.991 2.123 1.991 2.044 13,721 -0.03(-1.28%)
Mar 21, 2011 2.060 2.070 2.028 2.070 8,665 +0.04(+2.09%)
Mar 18, 2011 2.049 2.075 2.028 2.028 16,025 -0.03(-1.29%)
Mar 17, 2011 2.097 2.097 2.012 2.054 41,632 -0.04(-2.03%)
Mar 16, 2011 2.102 2.134 2.097 2.097 14,381 -0.02(-0.75%)
Mar 15, 2011 2.113 2.129 2.113 2.113 3,971 -0.01(-0.50%)
Mar 14, 2011 2.076 2.123 2.076 2.123 12,244 +0.03(+1.52%)
Mar 11, 2011 2.086 2.102 2.086 2.091 14,317 -0.01(-0.51%)
Mar 10, 2011 2.134 2.139 2.102 2.102 13,122 -0.01(-0.50%)
Mar 09, 2011 2.123 2.123 2.113 2.113 22,907 -0.01(-0.25%)
Mar 08, 2011 2.113 2.166 2.113 2.118 26,750 +0.01(+0.25%)
Mar 07, 2011 2.123 2.123 2.113 2.113 20,919 -0.01(-0.25%)
Mar 04, 2011 2.118 2.166 2.118 2.118 29,771 -0.02(-0.75%)
Mar 03, 2011 2.118 2.166 2.118 2.134 26,650 +0.06(+2.81%)
Mar 02, 2011 2.123 2.245 2.076 2.076 44,309 -0.02(-0.76%)
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.