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, 2016 9.356 9.356 9.356 0 -0.03(-0.27%)
Dec 29, 2016 9.155 9.624 9.038 9.381 65,891 +0.31(+3.41%)
Dec 28, 2016 9.256 9.389 9.034 9.071 32,832 -0.18(-1.99%)
Dec 27, 2016 8.871 9.271 8.871 9.256 39,426 +0.61(+7.01%)
Dec 23, 2016 8.649 8.649 8.649 0 -0.13(-1.48%)
Dec 22, 2016 8.753 8.878 8.686 8.779 25,998 +0.05(+0.58%)
Dec 21, 2016 8.745 9.041 8.670 8.728 16,978 -0.11(-1.23%)
Dec 20, 2016 8.787 9.046 8.787 8.837 18,227 +0.14(+1.64%)
Dec 19, 2016 8.854 8.854 8.494 8.695 79,220 -0.08(-0.86%)
Dec 16, 2016 8.670 8.879 8.578 8.770 37,963 +0.14(+1.65%)
Dec 15, 2016 8.829 8.968 8.620 8.628 36,941 -0.18(-2.00%)
Dec 14, 2016 9.373 9.415 8.737 8.804 72,431 -0.66(-6.98%)
Dec 13, 2016 9.532 9.560 9.230 9.465 41,388 -0.08(-0.79%)
Dec 12, 2016 9.707 9.892 9.331 9.540 33,811 -0.27(-2.73%)
Dec 09, 2016 9.640 9.984 9.640 9.808 12,284 +0.07(+0.69%)
Dec 08, 2016 10.40 10.44 9.499 9.741 95,162 -0.59(-5.67%)
Dec 07, 2016 9.850 10.37 9.850 10.33 64,959 +0.52(+5.29%)
Dec 06, 2016 9.657 9.841 9.624 9.808 32,482 +0.18(+1.82%)
Dec 05, 2016 10.15 10.26 9.624 9.632 43,405 -0.51(-5.03%)
Dec 02, 2016 10.78 10.79 10.14 10.14 27,050 -0.47(-4.42%)
Dec 01, 2016 11.48 11.54 10.21 10.61 92,258 -0.78(-6.83%)
Nov 30, 2016 11.30 11.46 10.91 11.39 89,653 +0.28(+2.56%)
Nov 29, 2016 11.05 11.19 10.95 11.11 51,863 -0.02(-0.21%)
Nov 28, 2016 11.26 11.26 11.05 11.13 20,512 -0.12(-1.05%)
Nov 25, 2016 11.29 11.30 11.16 11.25 25,199 +0.03(+0.30%)
Nov 23, 2016 11.21 11.21 11.21 0 -0.01(-0.07%)
Nov 22, 2016 11.24 11.24 11.16 11.22 5,340 +0.02(+0.15%)
Nov 21, 2016 11.21 11.21 11.01 11.21 17,429 +0.05(+0.45%)
Nov 18, 2016 11.11 11.21 11.07 11.16 40,160 +0.03(+0.23%)
Nov 17, 2016 11.21 11.21 11.05 11.13 13,488 -0.06(-0.52%)
Nov 16, 2016 11.01 11.22 11.01 11.19 11,606 +0.20(+1.83%)
Nov 15, 2016 11.05 11.12 10.99 10.99 17,827 -0.03(-0.23%)
Nov 14, 2016 11.00 11.16 11.00 11.01 12,505 +0.01(+0.08%)
Nov 11, 2016 11.00 11.08 10.90 11.00 19,903 +0.02(+0.15%)
Nov 10, 2016 11.01 11.08 10.89 10.99 18,006 +0.03(+0.31%)
Nov 09, 2016 11.01 11.15 10.95 10.95 42,269 -0.05(-0.46%)
Nov 08, 2016 11.13 11.13 11.00 11.00 20,351 -0.13(-1.20%)
Nov 07, 2016 11.19 11.30 11.10 11.14 23,671 -0.02(-0.15%)
Nov 04, 2016 11.10 11.16 11.09 11.16 11,746 +0.14(+1.29%)
Nov 03, 2016 11.10 11.13 11.01 11.01 12,762 -0.03(-0.30%)
Nov 02, 2016 11.16 11.17 11.02 11.05 36,500 -0.19(-1.71%)
Nov 01, 2016 11.21 11.29 11.11 11.24 45,507 +0.10(+0.90%)
Oct 31, 2016 11.07 11.14 11.05 11.14 18,364 +0.13(+1.14%)
Oct 28, 2016 11.07 11.20 11.00 11.01 28,166 +0.04(+0.38%)
Oct 27, 2016 11.30 11.30 10.97 10.97 11,922 -0.27(-2.38%)
Oct 26, 2016 11.03 11.29 11.03 11.24 12,067 +0.32(+2.91%)
Oct 25, 2016 11.18 11.36 10.92 10.92 11,426 -0.23(-2.03%)
Oct 24, 2016 11.10 11.22 11.08 11.15 7,953 +0.02(+0.15%)
Oct 21, 2016 11.09 11.14 10.95 11.13 27,943 +0.18(+1.60%)
Oct 20, 2016 11.10 11.14 10.95 10.95 21,014 -0.18(-1.58%)
Oct 19, 2016 11.10 11.15 11.09 11.13 16,163 +0.20(+1.84%)
Oct 18, 2016 11.11 11.25 10.93 10.93 19,789 +0.00(+0.00%)
Oct 17, 2016 11.16 11.16 10.93 10.93 47,252 -0.23(-2.03%)
Oct 14, 2016 11.33 11.38 11.13 11.16 15,790 -0.13(-1.19%)
Oct 13, 2016 11.09 11.45 11.09 11.29 34,604 +0.22(+1.97%)
Oct 12, 2016 11.36 11.36 11.07 11.07 36,693 -0.42(-3.64%)
Oct 11, 2016 11.35 11.57 11.35 11.49 25,238 -0.06(-0.51%)
Oct 10, 2016 11.24 11.55 11.24 11.55 29,043 +0.33(+2.99%)
Oct 07, 2016 11.30 11.30 11.11 11.21 18,799 -0.05(-0.45%)
Oct 06, 2016 11.12 11.28 10.99 11.26 14,945 +0.14(+1.28%)
Oct 05, 2016 10.99 11.30 10.85 11.12 23,185 +0.15(+1.37%)
Oct 04, 2016 10.88 10.97 10.74 10.97 50,946 +0.23(+2.18%)
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.