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 (%)
Feb 27, 2009 2.564 2.564 2.548 2.564 0 -0.01(-0.21%)
Feb 26, 2009 2.601 2.612 2.548 2.569 23,547 -0.03(-1.22%)
Feb 25, 2009 2.590 2.628 2.585 2.601 24,107 +0.07(+2.73%)
Feb 24, 2009 2.543 2.575 2.532 2.532 7,912 -0.05(-2.05%)
Feb 23, 2009 2.601 2.601 2.532 2.585 11,210 +0.03(+1.04%)
Feb 20, 2009 2.521 2.612 2.474 2.559 48,225 -0.03(-1.03%)
Feb 19, 2009 2.398 2.644 2.389 2.585 69,774 +0.18(+7.51%)
Feb 18, 2009 2.300 2.405 2.300 2.405 13,484 +0.08(+3.66%)
Feb 17, 2009 2.532 2.532 2.320 2.320 46,115 -0.24(-9.34%)
Feb 13, 2009 2.601 2.628 2.559 2.559 26,185 +0.11(+4.56%)
Feb 12, 2009 2.474 2.521 2.389 2.447 50,109 -0.05(-1.92%)
Feb 11, 2009 2.580 2.580 2.373 2.495 60,917 -0.11(-4.08%)
Feb 10, 2009 2.601 2.649 2.548 2.601 58,592 +0.00(+0.00%)
Feb 09, 2009 2.616 2.638 2.543 2.601 79,970 +0.00(+0.00%)
Feb 06, 2009 2.495 2.601 2.495 2.601 42,762 +0.13(+5.38%)
Feb 05, 2009 2.516 2.521 2.463 2.468 29,199 -0.05(-1.90%)
Feb 04, 2009 2.421 2.516 2.362 2.516 46,387 +0.15(+6.28%)
Feb 03, 2009 2.362 2.415 2.336 2.368 42,012 +0.03(+1.36%)
Feb 02, 2009 2.283 2.389 2.240 2.336 77,374 +0.02(+0.92%)
Jan 30, 2009 2.336 2.410 2.256 2.314 0 +0.00(+0.00%)
Jan 29, 2009 2.245 2.511 2.245 2.314 19,301 +0.01(+0.23%)
Jan 28, 2009 2.166 2.362 2.166 2.309 18,389 +0.14(+6.62%)
Jan 27, 2009 2.123 2.182 2.123 2.166 10,926 +0.00(+0.17%)
Jan 26, 2009 2.123 2.198 2.123 2.162 68,938 -0.00(-0.17%)
Jan 23, 2009 2.230 2.230 2.060 2.166 192,053 -0.04(-1.92%)
Jan 22, 2009 2.176 2.256 2.176 2.208 30,517 -0.01(-0.48%)
Jan 21, 2009 2.129 2.267 2.129 2.219 42,951 +0.04(+1.95%)
Jan 20, 2009 2.612 2.612 2.150 2.176 93,976 -0.06(-2.61%)
Jan 16, 2009 2.102 2.283 2.102 2.235 46,436 +0.03(+1.45%)
Jan 15, 2009 2.081 2.277 2.081 2.203 35,641 +0.03(+1.22%)
Jan 14, 2009 2.203 2.352 2.150 2.176 152,815 -0.13(-5.73%)
Jan 13, 2009 2.245 2.309 2.230 2.309 71,773 +0.05(+2.33%)
Jan 12, 2009 2.357 2.357 2.192 2.256 36,007 +0.02(+0.95%)
Jan 09, 2009 2.192 2.293 2.176 2.235 47,498 +0.02(+0.96%)
Jan 08, 2009 2.357 2.357 2.166 2.214 50,606 -0.06(-2.57%)
Jan 07, 2009 2.309 2.309 2.123 2.272 76,341 -0.04(-1.61%)
Jan 06, 2009 2.123 2.330 2.123 2.309 50,863 +0.18(+8.48%)
Jan 05, 2009 2.160 2.283 2.102 2.129 55,073 -0.10(-4.30%)
Jan 02, 2009 2.022 2.230 2.022 2.224 0 +0.11(+5.28%)
Jan 01, 2009 2.060 2.230 1.715 2.113 0 +0.00(+0.00%)
Dec 31, 2008 2.060 2.230 1.715 2.113 46,941 +0.20(+10.56%)
Dec 30, 2008 1.991 2.198 1.831 1.911 65,556 -0.07(-3.74%)
Dec 29, 2008 2.022 2.023 1.699 1.985 26,015 -0.03(-1.58%)
Dec 26, 2008 1.593 2.038 1.582 2.017 35,909 +0.38(+23.38%)
Dec 24, 2008 1.704 1.805 1.635 1.635 55,405 -0.12(-6.95%)
Dec 23, 2008 1.884 2.123 1.725 1.757 88,937 -0.11(-5.70%)
Dec 22, 2008 2.283 2.442 1.858 1.863 74,618 -0.39(-17.41%)
Dec 19, 2008 2.437 2.628 2.256 2.256 62,655 -0.05(-2.30%)
Dec 18, 2008 1.975 2.437 1.975 2.309 52,786 +0.17(+7.94%)
Dec 17, 2008 1.943 2.139 1.943 2.139 27,315 +0.10(+4.95%)
Dec 16, 2008 2.118 2.224 1.991 2.038 88,351 -0.24(-10.49%)
Dec 15, 2008 1.991 2.437 1.991 2.277 55,150 +0.31(+15.95%)
Dec 12, 2008 1.821 1.964 1.821 1.964 35,378 +0.11(+5.71%)
Dec 11, 2008 1.715 1.911 1.715 1.858 69,042 +0.07(+4.17%)
Dec 10, 2008 1.672 1.784 1.672 1.784 28,822 +0.13(+8.04%)
Dec 09, 2008 1.705 1.725 1.640 1.651 25,252 -0.05(-2.81%)
Dec 08, 2008 1.593 1.725 1.593 1.699 45,305 +0.10(+6.31%)
Dec 05, 2008 1.725 1.752 1.593 1.598 127,323 -0.18(-10.15%)
Dec 04, 2008 1.593 1.788 1.593 1.778 35,415 +0.19(+11.67%)
Dec 03, 2008 1.699 1.789 1.593 1.593 111,710 -0.15(-8.54%)
Dec 02, 2008 1.593 1.746 1.593 1.741 18,436 +0.11(+6.84%)
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.