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 (%)
Jan 31, 2018 8.956 8.962 8.700 8.810 17,333 -0.15(-1.63%)
Jan 30, 2018 8.481 8.983 8.272 8.956 125,855 +0.36(+4.14%)
Jan 29, 2018 8.646 8.709 8.554 8.600 63,193 -0.05(-0.53%)
Jan 26, 2018 8.664 8.682 8.554 8.646 38,658 -0.02(-0.21%)
Jan 25, 2018 8.582 8.691 8.554 8.664 51,716 +0.14(+1.60%)
Jan 24, 2018 8.326 8.591 8.253 8.527 89,901 +0.20(+2.41%)
Jan 23, 2018 8.208 8.424 8.208 8.326 55,698 +0.07(+0.88%)
Jan 22, 2018 8.308 8.491 8.235 8.253 122,219 -0.05(-0.66%)
Jan 19, 2018 8.317 8.554 8.217 8.308 148,798 -0.01(-0.11%)
Jan 18, 2018 8.354 8.453 8.235 8.317 133,644 -0.02(-0.22%)
Jan 17, 2018 8.527 8.646 8.317 8.336 168,945 -0.12(-1.40%)
Jan 16, 2018 8.418 8.691 8.345 8.454 168,228 +0.00(+0.00%)
Jan 12, 2018 8.454 8.454 8.454 0 -0.02(-0.22%)
Jan 11, 2018 8.554 9.020 8.409 8.472 134,728 -0.04(-0.43%)
Jan 10, 2018 8.378 8.509 100,252 -0.09(-1.01%)
Jan 09, 2018 8.048 8.648 7.830 8.596 297,578 +0.60(+7.51%)
Jan 08, 2018 8.613 8.613 7.830 7.996 208,422 -0.61(-7.08%)
Jan 05, 2018 8.439 8.613 8.378 8.605 78,563 +0.19(+2.28%)
Jan 04, 2018 8.265 8.525 8.265 8.413 67,531 +0.15(+1.79%)
Jan 03, 2018 8.326 8.326 8.178 8.265 30,937 +0.00(+0.00%)
Jan 02, 2018 8.074 8.309 8.074 8.265 91,897 +0.20(+2.48%)
Dec 29, 2017 8.065 8.065 8.065 0 -0.15(-1.80%)
Dec 28, 2017 8.187 8.306 8.161 8.213 30,268 +0.02(+0.21%)
Dec 27, 2017 8.222 8.404 8.135 8.196 43,972 -0.08(-0.95%)
Dec 26, 2017 8.143 8.396 8.074 8.274 47,556 +0.10(+1.17%)
Dec 22, 2017 8.187 8.323 8.152 8.178 55,352 -0.07(-0.84%)
Dec 21, 2017 8.248 8.396 8.135 8.248 74,981 -0.05(-0.63%)
Dec 20, 2017 8.074 8.352 8.013 8.300 74,176 +0.18(+2.25%)
Dec 19, 2017 8.274 8.283 8.022 8.117 44,419 -0.16(-1.89%)
Dec 18, 2017 8.222 8.344 8.022 8.274 64,422 +0.09(+1.06%)
Dec 15, 2017 8.265 8.265 8.091 8.187 60,366 -0.13(-1.57%)
Dec 14, 2017 8.378 8.378 8.265 8.317 38,820 -0.04(-0.52%)
Dec 13, 2017 8.335 8.422 8.291 8.361 76,960 +0.02(+0.21%)
Dec 12, 2017 8.370 8.431 8.187 8.344 49,566 -0.04(-0.52%)
Dec 11, 2017 8.352 8.448 8.117 8.387 76,846 +0.03(+0.42%)
Dec 08, 2017 7.909 8.396 7.909 8.352 215,929 +0.44(+5.61%)
Dec 07, 2017 7.682 8.000 7.561 7.909 101,970 +0.24(+3.18%)
Dec 06, 2017 7.595 7.726 7.439 7.665 65,696 +0.04(+0.57%)
Dec 05, 2017 7.726 7.726 7.491 7.621 61,324 -0.07(-0.90%)
Dec 04, 2017 7.621 7.813 7.578 7.691 105,440 +0.01(+0.11%)
Dec 01, 2017 7.674 7.830 7.587 7.682 61,808 -0.02(-0.23%)
Nov 30, 2017 7.848 7.891 7.482 7.700 154,618 -0.06(-0.78%)
Nov 29, 2017 7.021 7.822 7.021 7.761 197,210 +0.88(+12.77%)
Nov 28, 2017 6.889 6.960 6.708 6.882 50,203 +0.01(+0.13%)
Nov 27, 2017 6.795 6.873 6.708 6.873 26,088 +0.08(+1.15%)
Nov 24, 2017 6.743 6.830 6.647 6.795 42,637 +0.01(+0.13%)
Nov 22, 2017 6.812 6.943 6.760 6.786 22,191 -0.04(-0.64%)
Nov 21, 2017 6.952 7.012 6.717 6.830 32,391 -0.07(-0.95%)
Nov 20, 2017 6.960 7.067 6.856 6.895 33,378 -0.06(-0.81%)
Nov 17, 2017 6.891 7.073 6.891 6.952 22,507 +0.07(+1.01%)
Nov 16, 2017 6.969 6.969 6.560 6.882 43,332 +0.01(+0.13%)
Nov 15, 2017 6.969 6.969 6.830 6.873 16,358 -0.12(-1.74%)
Nov 14, 2017 7.030 7.143 6.708 6.995 50,112 -0.01(-0.12%)
Nov 13, 2017 7.230 7.302 6.969 7.004 80,068 -0.23(-3.13%)
Nov 10, 2017 7.430 7.526 7.221 7.230 77,975 -0.13(-1.77%)
Nov 09, 2017 7.439 7.726 7.282 7.360 114,289 -0.02(-0.24%)
Nov 08, 2017 7.743 7.830 7.152 7.378 68,756 -0.37(-4.83%)
Nov 07, 2017 7.247 7.830 7.247 7.752 125,544 +0.49(+6.71%)
Nov 06, 2017 6.908 7.334 6.830 7.265 59,978 +0.26(+3.66%)
Nov 03, 2017 7.091 7.091 6.960 7.008 32,456 -0.08(-1.17%)
Nov 02, 2017 6.690 7.134 6.543 7.091 104,057 +0.42(+6.26%)
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.