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, 2018 6.749 7.168 6.730 6.995 50,987 +0.19(+2.82%)
Nov 29, 2018 7.232 7.232 6.493 6.803 38,832 -0.36(-4.97%)
Nov 28, 2018 7.141 7.159 7.068 7.159 9,577 +0.01(+0.13%)
Nov 27, 2018 7.114 7.150 7.095 7.150 3,956 +0.04(+0.51%)
Nov 26, 2018 7.168 7.168 7.114 7.114 1,716 -0.01(-0.13%)
Nov 23, 2018 7.031 7.159 7.031 7.123 10,855 +0.07(+0.98%)
Nov 21, 2018 7.053 7.053 7.053 0 +0.03(+0.44%)
Nov 20, 2018 7.022 7.114 6.849 7.022 11,802 -0.16(-2.16%)
Nov 19, 2018 7.177 7.177 7.054 7.177 10,200 +0.09(+1.29%)
Nov 16, 2018 7.132 7.132 6.931 7.086 8,552 -0.15(-2.02%)
Nov 15, 2018 7.141 7.241 7.031 7.232 14,210 +0.08(+1.15%)
Nov 14, 2018 7.196 7.196 7.041 7.150 4,427 -0.05(-0.63%)
Nov 13, 2018 6.913 7.256 6.913 7.196 9,904 +0.28(+4.09%)
Nov 12, 2018 6.703 6.913 6.703 6.913 8,371 +0.21(+3.13%)
Nov 09, 2018 6.648 6.767 6.575 6.703 13,706 -0.02(-0.27%)
Nov 08, 2018 6.566 6.721 6.566 6.721 13,670 +0.16(+2.36%)
Nov 07, 2018 6.794 6.794 6.566 6.566 30,601 -0.12(-1.77%)
Nov 06, 2018 6.940 6.940 6.683 6.685 13,420 -0.26(-3.68%)
Nov 05, 2018 7.022 7.022 6.931 6.940 4,123 -0.12(-1.68%)
Nov 02, 2018 7.095 7.351 7.059 7.059 30,263 +0.01(+0.13%)
Nov 01, 2018 6.648 7.123 6.648 7.050 11,979 +0.46(+6.92%)
Oct 31, 2018 6.594 6.723 6.594 6.594 6,781 -0.02(-0.28%)
Oct 30, 2018 6.612 6.649 6.612 6.612 2,074 +0.05(+0.83%)
Oct 29, 2018 6.772 6.772 6.557 6.557 4,855 -0.13(-1.91%)
Oct 26, 2018 6.658 6.703 6.658 6.685 8,991 -0.06(-0.95%)
Oct 25, 2018 6.530 6.749 6.530 6.749 4,145 +0.22(+3.35%)
Oct 24, 2018 6.593 6.593 6.484 6.530 18,081 -0.07(-1.10%)
Oct 23, 2018 7.095 7.123 6.566 6.603 42,373 -0.52(-7.30%)
Oct 22, 2018 7.235 7.235 7.114 7.123 2,029 -0.11(-1.51%)
Oct 19, 2018 7.296 7.323 7.196 7.232 11,184 -0.04(-0.50%)
Oct 18, 2018 7.259 7.360 7.050 7.269 35,443 +0.16(+2.18%)
Oct 17, 2018 7.114 7.114 7.114 7.114 228 -0.06(-0.89%)
Oct 16, 2018 7.314 7.478 7.004 7.177 306,887 -0.12(-1.63%)
Oct 15, 2018 7.186 7.296 7.186 7.296 3,974 +0.05(+0.63%)
Oct 12, 2018 7.186 7.259 7.186 7.250 10,416 +0.16(+2.32%)
Oct 11, 2018 7.077 7.114 7.077 7.086 1,680 +0.03(+0.39%)
Oct 10, 2018 7.068 7.177 7.059 7.059 8,156 -0.01(-0.13%)
Oct 09, 2018 7.013 7.159 7.013 7.068 13,938 +0.01(+0.13%)
Oct 08, 2018 7.068 7.168 7.041 7.059 14,875 -0.01(-0.13%)
Oct 05, 2018 7.132 7.205 7.022 7.068 35,636 -0.06(-0.90%)
Oct 04, 2018 7.433 7.491 7.132 7.132 17,058 -0.33(-4.40%)
Oct 03, 2018 7.396 7.460 7.332 7.460 5,489 +0.13(+1.74%)
Oct 02, 2018 7.533 7.533 7.332 7.332 10,835 -0.15(-1.95%)
Oct 01, 2018 7.533 7.632 7.478 7.478 11,233 -0.07(-0.97%)
Sep 28, 2018 7.250 7.551 7.250 7.551 10,197 +0.35(+4.81%)
Sep 27, 2018 7.396 7.396 7.205 7.205 12,352 -0.18(-2.47%)
Sep 26, 2018 7.396 7.470 7.201 7.387 7,289 -0.01(-0.12%)
Sep 25, 2018 7.433 7.487 7.104 7.396 30,127 +0.06(+0.87%)
Sep 24, 2018 7.214 7.483 7.086 7.332 9,658 +0.14(+1.90%)
Sep 21, 2018 7.323 7.387 7.114 7.196 74,343 -0.13(-1.74%)
Sep 20, 2018 7.050 7.417 7.050 7.323 19,034 +0.32(+4.56%)
Sep 19, 2018 7.177 7.287 6.931 7.004 44,383 -0.19(-2.66%)
Sep 18, 2018 7.332 7.422 7.123 7.196 45,401 -0.11(-1.50%)
Sep 17, 2018 7.798 7.798 7.296 7.305 53,926 -0.46(-5.88%)
Sep 14, 2018 8.637 8.637 7.752 7.761 62,610 -0.89(-10.33%)
Sep 13, 2018 8.801 8.837 8.573 8.655 34,558 -0.15(-1.66%)
Sep 12, 2018 8.910 8.910 8.600 8.801 16,566 -0.09(-1.03%)
Sep 11, 2018 8.728 8.928 8.518 8.892 29,212 +0.06(+0.72%)
Sep 10, 2018 8.481 8.828 8.343 8.828 28,071 +0.30(+3.53%)
Sep 07, 2018 8.244 8.564 8.144 8.527 36,075 +0.27(+3.31%)
Sep 06, 2018 8.299 8.359 8.226 8.253 42,156 -0.05(-0.55%)
Sep 05, 2018 8.308 8.481 8.199 8.299 44,216 -0.10(-1.19%)
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.