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, 2020 9.630 9.630 9.630 5,876 -0.11(-1.09%)
Dec 30, 2020 9.750 9.750 9.610 9.736 5,876 -0.01(-0.14%)
Dec 29, 2020 9.750 9.750 9.580 9.750 47,483 +0.16(+1.67%)
Dec 28, 2020 9.610 9.660 9.585 9.590 2,167 -0.02(-0.17%)
Dec 24, 2020 9.570 9.626 9.570 9.606 9,000 +0.04(+0.38%)
Dec 23, 2020 9.700 9.700 9.570 9.570 4,416 -0.12(-1.24%)
Dec 22, 2020 9.700 9.700 9.570 9.690 5,006 -0.01(-0.10%)
Dec 21, 2020 9.570 9.700 9.570 9.700 6,405 +0.13(+1.36%)
Dec 18, 2020 9.580 9.650 9.570 9.570 29,300 -0.01(-0.10%)
Dec 17, 2020 9.700 9.700 9.570 9.580 9,894 -0.10(-1.03%)
Dec 16, 2020 9.640 9.700 9.580 9.680 26,805 +0.04(+0.41%)
Dec 15, 2020 9.610 9.640 9.560 9.640 3,811 +0.01(+0.10%)
Dec 14, 2020 9.620 9.650 9.570 9.630 9,103 +0.02(+0.21%)
Dec 11, 2020 9.580 9.610 9.580 9.610 3,800 +0.02(+0.26%)
Dec 10, 2020 9.570 9.585 9.570 9.585 1,192 -0.03(-0.36%)
Dec 09, 2020 9.570 9.630 9.570 9.620 4,004 -0.01(-0.10%)
Dec 08, 2020 9.650 9.650 9.570 9.630 1,894 -0.01(-0.10%)
Dec 07, 2020 9.620 9.640 9.575 9.640 14,078 +0.00(+0.00%)
Dec 04, 2020 9.650 9.650 9.560 9.640 25,300 +0.00(+0.00%)
Dec 03, 2020 9.560 9.640 9.560 9.640 6,217 +0.00(+0.00%)
Dec 02, 2020 9.590 9.640 9.560 9.640 9,531 -0.01(-0.10%)
Dec 01, 2020 9.550 9.650 9.550 9.650 160,563 +0.93(+10.67%)
Nov 30, 2020 8.680 8.800 8.629 8.720 16,098 +0.04(+0.46%)
Nov 27, 2020 8.520 8.680 8.510 8.680 8,000 +0.24(+2.87%)
Nov 25, 2020 8.560 8.560 8.410 8.438 4,600 -0.06(-0.70%)
Nov 24, 2020 8.400 8.520 8.220 8.498 32,472 -0.06(-0.73%)
Nov 23, 2020 8.510 8.560 8.510 8.560 6,355 +0.06(+0.71%)
Nov 20, 2020 8.520 8.582 8.500 8.500 2,000 -0.09(-0.99%)
Nov 19, 2020 8.570 8.650 8.530 8.585 3,105 -0.01(-0.17%)
Nov 18, 2020 8.540 8.635 8.540 8.600 8,710 -0.02(-0.17%)
Nov 17, 2020 8.640 8.660 8.560 8.615 7,981 -0.04(-0.40%)
Nov 16, 2020 8.540 8.650 8.500 8.650 15,813 +0.11(+1.29%)
Nov 13, 2020 8.510 8.610 8.500 8.540 18,200 -0.04(-0.42%)
Nov 12, 2020 8.550 8.644 8.550 8.576 3,980 -0.02(-0.27%)
Nov 11, 2020 8.640 8.680 8.550 8.600 5,934 +0.01(+0.12%)
Nov 10, 2020 8.670 8.740 8.580 8.590 17,279 -0.09(-0.98%)
Nov 09, 2020 8.714 8.870 8.610 8.675 11,240 -0.07(-0.86%)
Nov 06, 2020 8.700 8.790 8.620 8.750 12,800 +0.12(+1.39%)
Nov 05, 2020 8.700 8.700 8.550 8.630 15,559 -0.05(-0.58%)
Nov 04, 2020 8.600 8.690 8.520 8.680 2,452 +0.09(+1.11%)
Nov 03, 2020 8.580 8.690 8.580 8.585 7,573 -0.11(-1.32%)
Nov 02, 2020 8.720 8.780 8.700 8.700 6,582 +0.08(+0.93%)
Oct 30, 2020 8.540 8.670 8.540 8.620 5,800 +0.08(+0.94%)
Oct 29, 2020 8.580 8.750 8.540 8.540 8,322 -0.07(-0.81%)
Oct 28, 2020 8.610 8.630 8.500 8.610 26,436 -0.02(-0.23%)
Oct 27, 2020 8.770 8.980 8.630 8.630 11,055 -0.12(-1.37%)
Oct 26, 2020 8.810 8.973 8.750 8.750 11,496 -0.15(-1.69%)
Oct 23, 2020 8.940 8.960 8.865 8.900 2,900 +0.15(+1.71%)
Oct 22, 2020 8.972 8.972 8.750 8.750 7,442 -0.21(-2.34%)
Oct 21, 2020 8.930 9.000 8.870 8.960 5,988 +0.25(+2.87%)
Oct 20, 2020 9.220 9.360 8.710 8.710 53,606 -0.49(-5.33%)
Oct 19, 2020 9.200 9.370 9.200 9.200 3,635 +0.00(+0.00%)
Oct 16, 2020 9.200 9.385 9.200 9.200 1,200 +0.00(+0.00%)
Oct 15, 2020 9.510 9.510 9.100 9.200 4,614 +0.05(+0.55%)
Oct 14, 2020 9.790 10.04 9.150 9.150 6,215 -0.52(-5.38%)
Oct 13, 2020 9.550 9.780 9.460 9.670 5,826 +0.08(+0.83%)
Oct 12, 2020 10.86 10.87 9.580 9.590 24,627 +0.17(+1.80%)
Oct 09, 2020 9.690 9.710 9.280 9.420 13,500 -0.12(-1.26%)
Oct 08, 2020 9.850 9.850 9.540 9.540 9,883 -0.19(-1.95%)
Oct 07, 2020 9.760 9.830 9.500 9.730 10,509 +0.08(+0.83%)
Oct 06, 2020 9.630 9.740 9.572 9.650 8,812 +0.06(+0.63%)
Oct 05, 2020 9.730 9.730 9.540 9.590 6,704 +0.11(+1.11%)
Oct 02, 2020 9.474 9.647 9.474 9.485 2,700 -0.27(-2.72%)
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.