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 29, 2015 12.37 12.53 12.26 12.31 180,459 -0.08(-0.63%)
May 28, 2015 12.44 12.46 12.02 12.39 265,822 -0.09(-0.69%)
May 27, 2015 12.60 12.99 12.39 12.47 440,430 +0.05(+0.44%)
May 26, 2015 12.73 12.79 12.18 12.42 366,174 -0.38(-3.01%)
May 22, 2015 13.33 12.80 12.80 12.80 442,859 -0.42(-3.21%)
May 21, 2015 14.70 14.70 13.08 13.23 981,260 -1.47(-9.99%)
May 20, 2015 14.92 15.16 14.57 14.70 1,435,504 -1.52(-9.35%)
May 19, 2015 15.88 16.46 15.63 16.21 113,795 +0.39(+2.48%)
May 18, 2015 15.73 16.07 15.32 15.82 109,560 +0.09(+0.55%)
May 15, 2015 16.32 16.41 15.71 15.74 96,224 -0.64(-3.89%)
May 14, 2015 16.41 16.56 16.21 16.37 74,318 +0.13(+0.77%)
May 13, 2015 16.25 16.42 16.02 16.25 53,852 +0.16(+1.03%)
May 12, 2015 16.59 16.80 15.98 16.08 119,741 -0.49(-2.94%)
May 11, 2015 16.41 16.88 16.40 16.57 94,902 +0.12(+0.72%)
May 08, 2015 16.39 16.76 16.14 16.45 71,751 +0.31(+1.95%)
May 07, 2015 15.69 16.50 15.56 16.14 110,256 +0.46(+2.96%)
May 06, 2015 16.17 16.24 15.66 15.67 107,594 -0.36(-2.25%)
May 05, 2015 16.47 16.56 15.77 16.03 60,933 -0.52(-3.13%)
May 04, 2015 16.31 16.81 16.23 16.55 100,381 +0.24(+1.49%)
May 01, 2015 16.23 16.32 16.10 16.31 45,804 +0.08(+0.48%)
Apr 30, 2015 16.30 16.38 16.05 16.23 83,770 -0.06(-0.39%)
Apr 29, 2015 16.56 17.16 15.97 16.29 153,330 -0.21(-1.29%)
Apr 28, 2015 16.50 16.78 16.07 16.50 99,022 +0.03(+0.19%)
Apr 27, 2015 16.96 17.11 16.21 16.47 111,059 -0.30(-1.78%)
Apr 24, 2015 17.13 17.28 16.53 16.77 144,621 -0.31(-1.84%)
Apr 23, 2015 16.76 17.20 16.53 17.09 139,063 +0.41(+2.45%)
Apr 22, 2015 17.21 17.24 16.50 16.68 173,610 -0.47(-2.75%)
Apr 21, 2015 15.44 17.24 15.24 17.15 303,125 +1.99(+13.11%)
Apr 20, 2015 15.81 16.04 15.09 15.16 162,012 -0.54(-3.45%)
Apr 17, 2015 15.92 15.93 15.48 15.70 282,821 -0.45(-2.77%)
Apr 16, 2015 15.71 16.30 15.61 16.15 107,326 +0.35(+2.24%)
Apr 15, 2015 15.57 15.91 15.26 15.80 182,965 +0.30(+1.93%)
Apr 14, 2015 16.65 16.65 15.44 15.50 403,924 -0.89(-5.42%)
Apr 13, 2015 16.10 16.64 15.71 16.39 296,901 +0.36(+2.26%)
Apr 10, 2015 15.06 16.21 15.06 16.03 219,856 +0.90(+5.92%)
Apr 09, 2015 14.81 15.32 14.36 15.13 278,279 +0.40(+2.72%)
Apr 08, 2015 14.00 14.86 13.94 14.73 185,349 +0.80(+5.75%)
Apr 07, 2015 13.79 14.02 13.52 13.93 116,214 +0.15(+1.08%)
Apr 06, 2015 13.39 13.94 13.35 13.78 128,924 +0.38(+2.87%)
Apr 02, 2015 13.32 13.39 13.39 13.39 60,592 +0.12(+0.89%)
Apr 01, 2015 13.20 13.47 12.95 13.28 71,893 +0.11(+0.83%)
Mar 31, 2015 12.72 13.17 12.72 13.17 122,877 +0.33(+2.57%)
Mar 30, 2015 13.07 13.07 12.77 12.84 61,444 -0.18(-1.39%)
Mar 27, 2015 12.77 13.08 12.77 13.02 81,798 +0.17(+1.35%)
Mar 26, 2015 13.06 13.17 12.79 12.84 81,277 -0.29(-2.21%)
Mar 25, 2015 13.32 13.32 12.99 13.13 67,901 -0.14(-1.07%)
Mar 24, 2015 13.27 13.32 13.20 13.28 32,376 -0.02(-0.18%)
Mar 23, 2015 13.34 13.46 13.18 13.30 100,118 -0.01(-0.06%)
Mar 20, 2015 12.99 13.43 12.99 13.31 90,210 +0.39(+3.04%)
Mar 19, 2015 13.02 13.13 12.76 12.91 76,456 -0.21(-1.62%)
Mar 18, 2015 13.08 13.31 13.05 13.13 50,723 +0.03(+0.24%)
Mar 17, 2015 13.39 13.50 13.04 13.10 103,045 -0.41(-3.03%)
Mar 16, 2015 13.50 13.55 13.37 13.50 55,465 +0.05(+0.35%)
Mar 13, 2015 13.69 13.77 13.43 13.46 69,299 -0.31(-2.28%)
Mar 12, 2015 13.40 13.82 13.37 13.77 139,383 +0.29(+2.16%)
Mar 11, 2015 13.32 13.63 13.32 13.48 76,268 +0.14(+1.06%)
Mar 10, 2015 13.43 13.50 13.20 13.34 187,479 -0.23(-1.68%)
Mar 09, 2015 13.80 13.99 13.43 13.57 97,696 -0.23(-1.65%)
Mar 06, 2015 13.65 14.06 13.51 13.79 193,539 +0.17(+1.27%)
Mar 05, 2015 13.35 13.67 13.35 13.62 64,338 +0.27(+2.00%)
Mar 04, 2015 13.34 13.35 13.32 13.35 82,142 +0.00(+0.00%)
Mar 03, 2015 13.37 13.43 13.28 13.35 103,633 +0.00(+0.00%)
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.