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 29, 2012 2.267 2.397 2.170 2.364 42,165 +0.10(+4.29%)
Feb 28, 2012 2.267 2.267 2.261 2.267 7,154 +0.00(+0.00%)
Feb 27, 2012 2.170 2.267 2.170 2.267 4,617 +0.06(+2.94%)
Feb 24, 2012 2.267 2.267 2.202 2.202 2,020 -0.06(-2.86%)
Feb 23, 2012 2.215 2.267 2.215 2.267 5,400 +0.03(+1.45%)
Feb 22, 2012 2.235 2.259 2.092 2.235 10,249 +0.03(+1.47%)
Feb 21, 2012 2.105 2.261 2.105 2.202 4,242 +0.10(+4.62%)
Feb 17, 2012 2.196 2.222 2.105 2.105 1,698 -0.16(-6.87%)
Feb 16, 2012 2.170 2.267 2.170 2.260 3,498 +0.09(+4.20%)
Feb 15, 2012 2.092 2.189 2.092 2.169 29,114 +0.13(+6.32%)
Feb 14, 2012 2.047 2.196 2.040 2.040 20,549 -0.06(-2.78%)
Feb 13, 2012 2.112 2.112 2.040 2.099 23,636 -0.02(-0.77%)
Feb 10, 2012 2.040 2.137 2.040 2.115 8,800 +0.02(+1.08%)
Feb 09, 2012 2.157 2.157 2.040 2.092 6,561 -0.01(-0.62%)
Feb 08, 2012 2.261 2.299 2.008 2.105 56,208 -0.25(-10.47%)
Feb 07, 2012 1.814 2.448 1.781 2.351 45,627 +0.57(+32.00%)
Feb 06, 2012 1.652 1.891 1.645 1.781 23,968 +0.13(+7.84%)
Feb 03, 2012 1.457 1.658 1.457 1.652 41,309 +0.20(+13.84%)
Feb 02, 2012 1.490 1.516 1.451 1.451 23,422 -0.04(-2.61%)
Feb 01, 2012 1.470 1.490 1.457 1.490 926 -0.01(-0.86%)
Jan 30, 2012 1.503 1.503 1.503 1.503 0 +0.01(+0.87%)
Jan 27, 2012 1.503 1.567 1.451 1.490 5,712 +0.04(+2.68%)
Jan 26, 2012 1.704 1.704 1.451 1.451 17,847 -0.24(-14.04%)
Jan 25, 2012 1.729 1.833 1.684 1.688 35,129 -0.06(-3.48%)
Jan 24, 2012 1.587 1.749 1.587 1.749 2,954 +0.15(+9.49%)
Jan 20, 2012 1.457 1.597 1.597 1.597 25,628 +0.14(+9.60%)
Jan 19, 2012 1.457 1.457 1.457 1.457 154 -0.07(-4.66%)
Jan 18, 2012 1.516 1.529 1.516 1.529 617 +0.00(+0.00%)
Jan 13, 2012 1.587 1.529 1.529 1.529 5,249 +0.04(+2.61%)
Jan 12, 2012 1.457 1.490 1.425 1.490 2,802 +0.00(+0.00%)
Jan 11, 2012 1.431 1.490 1.425 1.490 8,800 +0.05(+3.60%)
Jan 10, 2012 1.490 1.490 1.436 1.438 1,698 -0.05(-3.48%)
Jan 09, 2012 1.490 1.490 1.425 1.490 4,267 +0.05(+3.60%)
Jan 06, 2012 1.490 1.490 1.425 1.438 1,127 +0.01(+0.91%)
Jan 04, 2012 1.360 1.425 1.425 1.425 27,789 +0.02(+1.38%)
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%)
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.