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 (%)
Nov 30, 2012 2.429 2.869 2.429 2.753 63,285 +0.32(+13.33%)
Nov 29, 2012 2.494 2.539 2.144 2.429 60,930 +0.10(+4.17%)
Nov 28, 2012 2.403 2.429 2.330 2.332 25,617 +0.00(+0.00%)
Nov 27, 2012 2.364 2.403 2.273 2.332 5,976 +0.00(+0.00%)
Nov 26, 2012 2.325 2.364 2.280 2.332 20,237 +0.00(+0.00%)
Nov 23, 2012 2.332 2.332 2.306 2.332 6,175 +0.03(+1.41%)
Nov 21, 2012 2.248 2.312 2.248 2.299 1,852 +0.03(+1.43%)
Nov 20, 2012 2.312 2.312 2.248 2.267 44,910 +0.03(+1.16%)
Nov 19, 2012 2.299 2.299 2.241 2.241 15,600 -0.02(-0.86%)
Nov 16, 2012 2.267 2.267 2.261 2.261 308 +0.05(+2.05%)
Nov 15, 2012 2.144 2.215 2.144 2.215 1,556 +0.07(+3.32%)
Nov 14, 2012 2.105 2.154 2.105 2.144 10,975 +0.14(+7.12%)
Nov 13, 2012 2.235 2.319 2.001 2.001 30,944 -0.18(-8.31%)
Nov 12, 2012 2.183 2.183 2.183 2.183 617 +0.01(+0.60%)
Nov 09, 2012 2.157 2.170 2.077 2.170 1,242 +0.06(+3.08%)
Nov 08, 2012 2.001 2.105 2.001 2.105 3,467 +0.05(+2.20%)
Nov 07, 2012 2.137 2.137 2.060 2.060 1,080 -0.10(-4.50%)
Nov 04, 2012 2.157 2.157 2.157 0 +0.00(+0.00%)
Nov 02, 2012 2.060 2.157 2.040 2.157 2,758 +0.05(+2.15%)
Nov 01, 2012 2.131 2.131 2.112 2.112 1,543 -0.09(-4.12%)
Oct 31, 2012 2.202 2.202 2.202 2.202 1,462 -0.00(-0.03%)
Oct 26, 2012 2.209 2.203 2.203 2.203 3,242 +0.09(+4.33%)
Oct 25, 2012 2.118 2.118 2.112 2.112 1,080 +0.04(+1.88%)
Oct 18, 2012 2.073 2.073 2.073 2.073 617 -0.03(-1.23%)
Oct 17, 2012 2.105 2.105 2.099 2.099 9,528 +0.08(+4.06%)
Oct 16, 2012 2.001 2.066 2.001 2.017 8,769 +0.02(+1.09%)
Oct 15, 2012 2.079 2.091 1.995 1.995 17,519 -0.14(-6.67%)
Oct 12, 2012 2.150 2.157 2.137 2.137 4,840 -0.03(-1.55%)
Oct 11, 2012 2.235 2.235 2.163 2.171 463 +0.00(+0.06%)
Oct 10, 2012 2.215 2.267 2.159 2.170 3,742 +0.00(+0.00%)
Oct 09, 2012 2.189 2.196 2.143 2.170 1,852 +0.02(+0.90%)
Oct 08, 2012 2.150 2.150 2.150 2.150 154 -0.05(-2.06%)
Oct 05, 2012 2.118 2.202 2.118 2.196 1,749 +0.06(+2.73%)
Oct 03, 2012 2.163 2.137 2.137 2.137 1,389 -0.02(-0.84%)
Oct 02, 2012 2.105 2.170 2.073 2.156 21,785 +0.05(+2.40%)
Oct 01, 2012 2.099 2.125 2.069 2.105 34,167 +0.08(+4.16%)
Sep 28, 2012 2.014 2.118 2.014 2.021 2,144 -0.05(-2.19%)
Sep 27, 2012 2.092 2.137 2.066 2.066 18,537 -0.07(-3.34%)
Sep 26, 2012 2.138 2.138 2.138 2.138 344 -0.03(-1.49%)
Sep 24, 2012 2.112 2.170 2.170 2.170 926 +0.00(+0.00%)
Sep 21, 2012 2.170 2.170 2.170 2.170 330 -0.03(-1.47%)
Sep 20, 2012 2.170 2.235 2.170 2.202 771 +0.10(+4.62%)
Sep 19, 2012 2.261 2.299 2.105 2.105 31,016 -0.01(-0.31%)
Sep 18, 2012 2.137 2.137 2.112 2.112 5,172 -0.03(-1.21%)
Sep 17, 2012 2.099 2.137 2.099 2.137 3,087 +0.00(+0.00%)
Sep 14, 2012 2.118 2.196 2.118 2.137 3,327 -0.01(-0.60%)
Sep 13, 2012 2.112 2.170 2.112 2.150 36,281 -0.05(-2.06%)
Sep 12, 2012 2.196 2.196 2.157 2.196 2,007 +0.03(+1.57%)
Sep 11, 2012 2.137 2.202 2.137 2.162 10,563 +0.02(+1.14%)
Sep 10, 2012 2.163 2.183 2.105 2.137 2,572 +0.02(+0.92%)
Sep 07, 2012 2.137 2.235 2.118 2.118 16,639 +0.05(+2.50%)
Sep 06, 2012 2.040 2.085 2.040 2.066 9,291 +0.08(+3.91%)
Sep 05, 2012 2.008 2.053 1.989 1.989 4,278 -0.01(-0.64%)
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.