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 30, 2011 1.380 1.425 1.263 1.406 13,786 +0.14(+11.28%)
Dec 29, 2011 1.360 1.367 1.263 1.263 53,495 -0.06(-4.88%)
Dec 28, 2011 1.360 1.399 1.236 1.328 75,844 -0.07(-5.09%)
Dec 27, 2011 1.457 1.457 1.373 1.399 7,222 -0.05(-3.14%)
Dec 23, 2011 1.380 1.444 1.373 1.444 43,028 -0.01(-0.89%)
Dec 21, 2011 1.438 1.457 1.360 1.457 2,084 +0.10(+7.14%)
Dec 20, 2011 1.328 1.470 1.328 1.360 10,013 -0.06(-4.11%)
Dec 19, 2011 1.555 1.555 1.302 1.419 27,041 -0.16(-10.25%)
Dec 16, 2011 1.645 1.645 1.555 1.580 5,033 -0.06(-3.94%)
Dec 15, 2011 1.580 1.652 1.580 1.645 40,012 +0.06(+4.10%)
Dec 14, 2011 1.548 1.597 1.516 1.580 6,638 -0.06(-3.56%)
Dec 13, 2011 1.567 1.742 1.328 1.639 48,453 +0.23(+16.06%)
Dec 12, 2011 1.364 1.539 1.285 1.412 85,847 +0.08(+6.40%)
Dec 09, 2011 1.335 1.375 1.279 1.327 23,046 +0.03(+2.04%)
Dec 08, 2011 1.380 1.380 1.216 1.301 6,593 -0.06(-4.30%)
Dec 07, 2011 1.380 1.407 1.327 1.359 11,679 -0.02(-1.54%)
Dec 05, 2011 1.380 1.380 1.380 1.380 17,331 +0.00(+0.00%)
Dec 02, 2011 1.327 1.391 1.327 1.380 2,045 +0.02(+1.17%)
Dec 01, 2011 1.348 1.375 1.306 1.364 4,585 -0.05(-3.75%)
Nov 30, 2011 1.380 1.417 1.348 1.417 1,883 +0.06(+4.71%)
Nov 29, 2011 1.380 1.380 1.332 1.354 149,923 -0.08(-5.56%)
Nov 28, 2011 1.423 1.433 1.423 1.433 6,391 +0.04(+3.05%)
Nov 25, 2011 1.332 1.391 1.322 1.391 137,409 +0.10(+7.38%)
Nov 22, 2011 1.295 1.295 1.295 1.295 0 -0.03(-2.40%)
Nov 21, 2011 1.407 1.423 1.316 1.327 26,452 -0.08(-5.66%)
Nov 18, 2011 1.407 1.407 1.401 1.407 1,318 -0.02(-1.12%)
Nov 17, 2011 1.407 1.423 1.407 1.423 8,435 +0.05(+3.88%)
Nov 16, 2011 1.380 1.380 1.370 1.370 3,577 +0.01(+0.78%)
Nov 15, 2011 1.380 1.380 1.359 1.359 7,222 -0.05(-3.40%)
Nov 10, 2011 1.354 1.407 1.407 1.407 565 +0.05(+3.92%)
Nov 09, 2011 1.354 1.407 1.354 1.354 1,318 -0.01(-0.39%)
Nov 08, 2011 1.354 1.407 1.354 1.359 4,027 +0.01(+0.39%)
Nov 07, 2011 1.354 1.354 1.354 1.354 855 +0.00(+0.00%)
Nov 04, 2011 1.332 1.380 1.327 1.354 21,665 -0.04(-2.67%)
Nov 03, 2011 1.332 1.407 1.332 1.391 10,997 +0.01(+0.77%)
Nov 02, 2011 1.332 1.380 1.332 1.380 940 +0.05(+4.00%)
Nov 01, 2011 1.332 1.332 1.327 1.327 1,318 -0.07(-4.94%)
Oct 31, 2011 1.327 1.396 1.327 1.396 1,036 +0.00(+0.00%)
Oct 28, 2011 1.327 1.396 1.327 1.396 1,036 +0.07(+5.20%)
Oct 27, 2011 1.301 1.346 1.301 1.327 13,015 +0.03(+2.04%)
Oct 24, 2011 1.242 1.301 1.301 1.301 12,244 +0.00(+0.00%)
Oct 21, 2011 1.274 1.301 1.274 1.301 4,709 +0.00(+0.00%)
Oct 20, 2011 1.327 1.327 1.253 1.301 11,802 +0.00(+0.00%)
Oct 19, 2011 1.274 1.327 1.274 1.301 3,579 +0.05(+3.81%)
Oct 18, 2011 1.247 1.253 1.247 1.253 565 -0.03(-2.48%)
Oct 14, 2011 1.205 1.285 1.285 1.285 4,521 +0.02(+1.68%)
Oct 13, 2011 1.221 1.301 1.221 1.263 25,461 +0.10(+8.18%)
Oct 12, 2011 1.125 1.301 1.125 1.168 22,323 +0.05(+4.07%)
Oct 11, 2011 1.131 1.131 1.040 1.122 6,857 -0.00(-0.28%)
Oct 10, 2011 1.094 1.131 1.094 1.125 2,072 -0.03(-2.30%)
Oct 07, 2011 1.115 1.152 1.115 1.152 1,446 +0.04(+3.33%)
Oct 06, 2011 1.118 1.141 1.065 1.115 14,697 +0.05(+4.69%)
Oct 05, 2011 1.274 1.274 0.9555 1.065 38,806 -0.24(-18.12%)
Oct 04, 2011 1.253 1.354 1.163 1.301 19,158 +0.03(+2.08%)
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.