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 30, 2014 13.34 13.79 13.17 13.45 233,295 +0.28(+2.10%)
May 29, 2014 13.08 13.52 13.08 13.17 184,128 +0.09(+0.69%)
May 28, 2014 13.39 13.44 12.99 13.08 166,299 -0.31(-2.29%)
May 27, 2014 13.93 13.93 13.19 13.39 233,014 -0.42(-3.03%)
May 23, 2014 14.01 13.81 13.81 13.81 189,499 +0.02(+0.16%)
May 22, 2014 13.29 13.96 13.18 13.79 174,956 +0.51(+3.83%)
May 21, 2014 13.35 13.65 12.56 13.28 323,233 +0.32(+2.48%)
May 20, 2014 12.53 13.00 12.08 12.96 336,580 +0.46(+3.71%)
May 19, 2014 12.05 12.75 12.02 12.49 122,985 +0.38(+3.15%)
May 16, 2014 11.84 12.26 11.63 12.11 96,617 +0.36(+3.05%)
May 15, 2014 11.84 11.94 11.47 11.75 116,317 -0.16(-1.38%)
May 14, 2014 11.97 12.20 11.62 11.92 138,493 -0.15(-1.24%)
May 13, 2014 11.87 12.63 11.87 12.07 292,258 +0.22(+1.89%)
May 12, 2014 11.41 11.89 11.37 11.84 149,438 +0.65(+5.81%)
May 09, 2014 10.97 11.32 10.86 11.19 167,135 +0.11(+1.01%)
May 08, 2014 11.22 11.44 10.97 11.08 243,288 -0.09(-0.80%)
May 07, 2014 11.63 11.72 10.83 11.17 250,875 -0.48(-4.10%)
May 06, 2014 11.72 11.96 11.51 11.65 192,372 -0.14(-1.20%)
May 05, 2014 11.59 11.98 11.31 11.79 132,758 +0.13(+1.09%)
May 02, 2014 11.61 12.14 11.61 11.66 194,943 +0.02(+0.19%)
May 01, 2014 11.30 11.85 11.25 11.64 118,438 +0.38(+3.38%)
Apr 30, 2014 11.06 11.48 10.91 11.26 293,113 +0.16(+1.41%)
Apr 29, 2014 10.80 11.25 10.75 11.10 156,393 +0.31(+2.91%)
Apr 28, 2014 10.76 11.04 10.69 10.79 246,681 -0.01(-0.07%)
Apr 25, 2014 10.83 10.95 10.54 10.80 301,159 -0.15(-1.36%)
Apr 24, 2014 11.14 11.14 10.80 10.95 165,745 -0.08(-0.75%)
Apr 23, 2014 11.27 11.27 10.67 11.03 205,608 -0.22(-1.93%)
Apr 22, 2014 11.28 11.58 11.21 11.25 303,885 +0.07(+0.60%)
Apr 21, 2014 11.17 11.34 10.86 11.18 204,819 -0.01(-0.07%)
Apr 17, 2014 11.04 11.19 11.19 11.19 410,715 +0.15(+1.35%)
Apr 16, 2014 10.73 11.25 10.72 11.04 514,892 +0.44(+4.16%)
Apr 15, 2014 11.02 11.18 10.35 10.60 371,897 -0.40(-3.60%)
Apr 14, 2014 11.32 11.46 10.85 10.99 253,466 -0.10(-0.94%)
Apr 11, 2014 11.21 11.41 10.91 11.10 369,918 -0.22(-1.92%)
Apr 10, 2014 12.40 12.68 11.23 11.31 395,675 -1.12(-9.01%)
Apr 09, 2014 12.25 12.55 12.03 12.43 202,265 +0.23(+1.90%)
Apr 08, 2014 11.85 12.44 11.85 12.20 193,096 +0.37(+3.16%)
Apr 07, 2014 12.55 12.55 11.36 11.83 639,536 -0.83(-6.55%)
Apr 04, 2014 13.26 13.26 12.27 12.66 488,670 -0.45(-3.42%)
Apr 03, 2014 13.58 14.07 12.99 13.11 418,570 -0.47(-3.47%)
Apr 02, 2014 13.88 15.30 13.58 13.58 724,737 -0.29(-2.10%)
Apr 01, 2014 13.54 14.44 13.54 13.87 501,685 +0.40(+2.94%)
Mar 31, 2014 13.08 13.98 13.06 13.47 356,901 +0.50(+3.86%)
Mar 28, 2014 12.97 13.28 12.83 12.97 156,868 +0.07(+0.58%)
Mar 27, 2014 12.95 13.07 12.64 12.90 289,112 -0.10(-0.75%)
Mar 26, 2014 13.12 13.22 12.65 12.99 482,744 -0.04(-0.34%)
Mar 25, 2014 12.88 13.14 12.58 13.04 584,454 +0.24(+1.87%)
Mar 24, 2014 14.35 14.47 12.74 12.80 840,214 -1.68(-11.61%)
Mar 21, 2014 14.24 15.00 14.23 14.48 597,161 +0.26(+1.84%)
Mar 20, 2014 15.27 15.30 14.20 14.22 589,102 -1.11(-7.26%)
Mar 19, 2014 15.32 15.59 15.15 15.33 221,676 -0.01(-0.10%)
Mar 18, 2014 15.21 15.62 15.06 15.35 572,086 +0.17(+1.13%)
Mar 17, 2014 15.12 15.59 14.94 15.18 607,882 +0.43(+2.94%)
Mar 14, 2014 14.94 14.98 14.08 14.74 1,593,880 -0.28(-1.84%)
Mar 13, 2014 15.53 15.83 14.94 15.02 1,151,191 -0.50(-3.23%)
Mar 12, 2014 15.96 16.00 15.01 15.52 4,356,466 -1.27(-7.57%)
Mar 11, 2014 19.35 19.71 16.79 16.79 1,056,180 -2.24(-11.78%)
Mar 10, 2014 19.88 21.48 18.68 19.03 674,953 -0.75(-3.78%)
Mar 07, 2014 20.03 20.36 19.56 19.78 324,753 -0.23(-1.16%)
Mar 06, 2014 19.33 20.91 19.20 20.01 494,621 +0.83(+4.32%)
Mar 05, 2014 19.24 19.99 19.07 19.18 273,927 -0.18(-0.93%)
Mar 04, 2014 18.73 19.41 18.49 19.36 300,469 +0.88(+4.77%)
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.