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 (%)
Dec 31, 2010 2.129 2.171 2.107 2.123 50,857 +0.02(+0.76%)
Dec 30, 2010 2.150 2.192 2.097 2.107 80,979 -0.02(-1.00%)
Dec 29, 2010 2.214 2.267 2.118 2.129 45,759 -0.06(-2.67%)
Dec 28, 2010 2.176 2.219 2.176 2.187 20,624 -0.01(-0.24%)
Dec 27, 2010 2.145 2.198 2.145 2.192 12,365 +0.07(+3.25%)
Dec 23, 2010 2.123 2.160 2.017 2.123 61,459 -0.02(-0.74%)
Dec 22, 2010 2.150 2.166 2.129 2.139 1,130 -0.03(-1.47%)
Dec 21, 2010 2.134 2.192 2.123 2.171 63,465 +0.06(+2.76%)
Dec 20, 2010 2.230 2.256 2.113 2.113 72,868 -0.05(-2.45%)
Dec 17, 2010 2.261 2.261 2.134 2.166 31,177 -0.05(-2.39%)
Dec 16, 2010 2.368 2.368 2.219 2.219 12,339 -0.15(-6.28%)
Dec 15, 2010 2.368 2.368 2.368 2.368 1,695 -0.04(-1.55%)
Dec 14, 2010 2.394 2.415 2.389 2.405 5,463 +0.01(+0.22%)
Dec 13, 2010 2.452 2.452 2.399 2.399 4,619 -0.10(-3.83%)
Dec 10, 2010 2.601 2.601 2.490 2.495 14,693 -0.15(-5.62%)
Dec 09, 2010 2.521 2.644 2.521 2.644 3,579 +0.12(+4.84%)
Dec 08, 2010 2.521 2.543 2.521 2.521 4,332 -0.06(-2.46%)
Dec 07, 2010 2.575 2.585 2.575 2.585 2,448 +0.05(+2.10%)
Dec 06, 2010 2.628 2.649 2.521 2.532 9,042 -0.12(-4.60%)
Dec 03, 2010 2.633 2.665 2.633 2.654 1,318 -0.03(-0.99%)
Dec 02, 2010 2.548 2.776 2.548 2.681 28,990 +0.16(+6.32%)
Nov 30, 2010 2.521 2.521 2.521 2.521 0 -0.01(-0.21%)
Nov 29, 2010 2.521 2.552 2.521 2.527 9,795 -0.15(-5.56%)
Nov 24, 2010 2.675 2.675 2.675 2.675 0 +0.05(+2.02%)
Nov 23, 2010 2.665 2.681 2.612 2.622 8,897 -0.06(-2.18%)
Nov 22, 2010 2.760 2.760 2.670 2.681 6,254 +0.02(+0.60%)
Nov 19, 2010 2.644 2.665 2.638 2.665 5,095 +0.03(+1.21%)
Nov 18, 2010 2.681 2.681 2.633 2.633 2,083 -0.07(-2.55%)
Nov 17, 2010 2.686 2.702 2.506 2.702 8,509 +0.02(+0.79%)
Nov 16, 2010 2.702 2.702 2.660 2.681 2,245 -0.03(-0.98%)
Nov 15, 2010 2.707 2.750 2.707 2.707 59,106 -0.03(-1.16%)
Nov 12, 2010 2.867 2.867 2.739 2.739 14,354 -0.05(-1.71%)
Nov 11, 2010 2.702 2.813 2.702 2.787 1,130 +0.04(+1.55%)
Nov 10, 2010 2.739 2.771 2.728 2.744 1,883 -0.03(-0.96%)
Nov 09, 2010 2.845 2.851 2.723 2.771 10,775 -0.12(-4.04%)
Nov 08, 2010 2.856 2.888 2.787 2.888 13,473 +0.03(+1.12%)
Nov 05, 2010 2.845 2.856 2.787 2.856 4,709 +0.07(+2.48%)
Nov 04, 2010 2.744 2.787 2.744 2.787 8,328 +0.03(+0.96%)
Nov 02, 2010 2.691 2.760 2.760 2.760 2,637 +0.08(+3.17%)
Nov 01, 2010 2.622 2.824 2.622 2.675 19,344 +0.05(+1.82%)
Oct 29, 2010 2.638 2.638 2.628 2.628 5,709 -0.03(-1.06%)
Oct 28, 2010 2.707 2.723 2.654 2.656 6,979 -0.09(-3.23%)
Oct 27, 2010 2.744 2.744 2.744 2.744 565 +0.01(+0.19%)
Oct 25, 2010 2.893 2.909 2.739 2.739 10,342 -0.05(-1.71%)
Oct 21, 2010 2.840 2.787 2.787 2.787 6,781 -0.04(-1.50%)
Oct 20, 2010 2.856 2.893 2.829 2.829 6,090 -0.02(-0.56%)
Oct 18, 2010 2.813 2.845 2.845 2.845 4,897 +0.01(+0.47%)
Oct 15, 2010 2.681 2.832 2.654 2.832 13,088 +0.15(+5.64%)
Oct 14, 2010 2.707 2.723 2.681 2.681 8,286 +0.00(+0.00%)
Oct 13, 2010 2.681 2.707 2.681 2.681 9,701 -0.01(-0.39%)
Oct 11, 2010 2.622 2.691 2.691 2.691 941 +0.05(+1.81%)
Oct 08, 2010 2.644 2.723 2.628 2.644 15,447 +0.03(+1.01%)
Oct 07, 2010 2.665 2.670 2.596 2.617 6,970 -0.02(-0.61%)
Oct 06, 2010 2.644 2.644 2.633 2.633 659 +0.00(+0.00%)
Oct 05, 2010 2.614 2.707 2.614 2.633 7,572 +0.00(+0.00%)
Oct 04, 2010 2.633 2.734 2.633 2.633 7,780 +0.01(+0.20%)
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.