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, 2014 12.37 12.25 12.25 12.25 250,792 -0.09(-0.73%)
Dec 30, 2014 12.52 12.66 12.22 12.34 123,649 -0.35(-2.77%)
Dec 29, 2014 12.11 12.70 12.11 12.69 135,453 +0.55(+4.49%)
Dec 26, 2014 12.47 12.55 12.13 12.14 102,842 -0.32(-2.58%)
Dec 24, 2014 12.22 12.46 12.46 12.46 72,668 +0.36(+2.96%)
Dec 23, 2014 12.24 12.34 12.11 12.11 44,136 -0.11(-0.92%)
Dec 22, 2014 12.64 12.71 12.18 12.22 129,631 -0.49(-3.82%)
Dec 19, 2014 12.46 12.78 12.37 12.70 129,230 +0.25(+2.04%)
Dec 18, 2014 12.74 13.06 12.34 12.45 165,840 -0.31(-2.40%)
Dec 17, 2014 12.49 12.81 12.24 12.76 96,473 +0.37(+2.96%)
Dec 16, 2014 12.70 12.80 12.33 12.39 155,278 -0.32(-2.53%)
Dec 15, 2014 12.87 13.01 12.52 12.71 204,485 -0.26(-2.02%)
Dec 12, 2014 12.90 13.01 12.52 12.97 323,758 -0.02(-0.17%)
Dec 11, 2014 12.78 13.25 12.71 12.99 144,577 +0.29(+2.29%)
Dec 10, 2014 12.68 13.31 12.55 12.70 435,898 +0.01(+0.12%)
Dec 09, 2014 12.10 12.70 12.09 12.69 188,137 +0.59(+4.88%)
Dec 08, 2014 13.35 13.35 12.07 12.10 441,469 -1.31(-9.75%)
Dec 05, 2014 13.38 13.45 13.38 13.41 104,185 +0.07(+0.56%)
Dec 04, 2014 13.56 13.61 13.30 13.33 189,728 -0.21(-1.55%)
Dec 03, 2014 13.41 13.70 13.32 13.54 252,122 +0.16(+1.23%)
Dec 02, 2014 13.55 13.55 13.26 13.38 220,192 -0.18(-1.32%)
Dec 01, 2014 13.41 13.60 13.23 13.55 237,464 +0.13(+1.00%)
Nov 28, 2014 13.52 13.55 13.31 13.42 155,714 -0.15(-1.10%)
Nov 26, 2014 13.87 13.57 13.57 13.57 370,300 -0.32(-2.31%)
Nov 25, 2014 13.94 14.03 13.53 13.89 331,135 -0.01(-0.05%)
Nov 24, 2014 13.91 14.03 13.75 13.90 261,509 +0.04(+0.32%)
Nov 21, 2014 13.46 13.93 13.31 13.85 744,291 +0.52(+3.87%)
Nov 20, 2014 13.18 13.73 13.08 13.34 699,034 +0.08(+0.62%)
Nov 19, 2014 11.32 13.75 11.28 13.26 3,079,705 +2.07(+18.50%)
Nov 18, 2014 10.87 11.32 10.79 11.19 858,564 +0.33(+3.03%)
Nov 17, 2014 10.83 10.91 10.78 10.86 291,746 +0.02(+0.21%)
Nov 14, 2014 10.72 10.87 10.65 10.83 426,553 +0.12(+1.12%)
Nov 13, 2014 10.80 10.83 10.63 10.72 225,037 -0.11(-1.04%)
Nov 12, 2014 10.65 10.83 10.65 10.83 109,743 +0.16(+1.47%)
Nov 11, 2014 10.48 10.71 10.45 10.67 242,710 +0.15(+1.42%)
Nov 10, 2014 10.51 10.84 10.51 10.52 257,994 +0.00(+0.00%)
Nov 07, 2014 10.48 10.57 10.27 10.52 131,715 +0.06(+0.57%)
Nov 06, 2014 10.40 10.53 10.37 10.46 270,359 +0.05(+0.50%)
Nov 05, 2014 10.43 10.72 10.35 10.41 594,491 -0.05(-0.50%)
Nov 04, 2014 10.73 10.76 10.27 10.46 672,445 -0.37(-3.45%)
Nov 03, 2014 11.00 11.13 10.75 10.83 438,816 -0.37(-3.33%)
Oct 31, 2014 11.31 11.40 11.14 11.21 74,781 -0.10(-0.92%)
Oct 30, 2014 11.30 11.43 11.02 11.31 123,451 -0.11(-0.98%)
Oct 29, 2014 11.47 11.47 11.26 11.43 153,333 -0.04(-0.39%)
Oct 28, 2014 11.09 11.47 11.07 11.47 124,309 +0.40(+3.58%)
Oct 27, 2014 11.15 11.07 11.07 11.07 51,317 +0.01(+0.07%)
Oct 24, 2014 11.04 11.20 10.96 11.07 33,566 +0.04(+0.41%)
Oct 23, 2014 10.70 11.09 10.66 11.02 87,583 +0.34(+3.15%)
Oct 22, 2014 10.65 10.83 10.54 10.69 107,922 +0.04(+0.35%)
Oct 21, 2014 10.67 10.76 10.39 10.65 139,836 +0.21(+2.01%)
Oct 20, 2014 10.46 10.60 10.24 10.44 94,946 -0.01(-0.14%)
Oct 17, 2014 10.41 10.85 10.41 10.45 127,058 +0.04(+0.36%)
Oct 16, 2014 9.729 10.65 9.729 10.42 190,697 +0.49(+4.97%)
Oct 15, 2014 9.707 10.02 9.452 9.923 118,483 +0.15(+1.53%)
Oct 14, 2014 9.213 9.841 9.198 9.774 175,313 +0.47(+5.06%)
Oct 13, 2014 9.714 9.771 9.227 9.303 177,575 -0.46(-4.74%)
Oct 10, 2014 10.01 10.16 9.714 9.766 119,737 -0.63(-6.04%)
Oct 09, 2014 10.69 10.69 10.35 10.39 48,936 -0.32(-3.00%)
Oct 08, 2014 10.63 10.72 10.40 10.72 48,379 +0.09(+0.84%)
Oct 07, 2014 10.53 10.65 10.41 10.63 113,662 +0.08(+0.78%)
Oct 06, 2014 10.72 10.82 10.42 10.54 98,181 -0.08(-0.77%)
Oct 03, 2014 10.46 11.19 10.46 10.63 156,695 +0.17(+1.64%)
Oct 02, 2014 10.35 10.51 9.968 10.45 176,213 +0.14(+1.38%)
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.