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 26, 2021 9.650 9.740 9.630 9.670 115,500 +0.02(+0.21%)
Feb 25, 2021 9.600 9.650 9.550 9.650 31,789 +0.00(+0.00%)
Feb 24, 2021 9.730 9.730 9.550 9.650 27,380 -0.03(-0.31%)
Feb 23, 2021 9.600 9.770 9.550 9.680 51,341 +0.06(+0.62%)
Feb 22, 2021 9.660 9.670 9.520 9.620 87,918 -0.05(-0.52%)
Feb 19, 2021 9.670 9.670 9.660 9.670 15,100 +0.01(+0.10%)
Feb 18, 2021 9.660 9.740 9.650 9.660 25,285 -0.03(-0.31%)
Feb 17, 2021 9.700 9.700 9.640 9.690 42,677 +0.04(+0.41%)
Feb 16, 2021 9.650 9.700 9.640 9.650 95,064 +0.00(+0.00%)
Feb 12, 2021 9.680 9.680 9.640 9.650 15,500 +0.00(+0.00%)
Feb 11, 2021 9.680 9.680 9.650 9.650 16,489 -0.02(-0.21%)
Feb 10, 2021 9.650 9.670 9.650 9.670 20,069 +0.02(+0.21%)
Feb 09, 2021 9.640 9.680 9.640 9.650 18,424 +0.00(+0.00%)
Feb 08, 2021 9.640 9.670 9.640 9.650 12,206 +0.00(+0.00%)
Feb 05, 2021 9.630 9.674 9.630 9.650 16,400 +0.01(+0.10%)
Feb 04, 2021 9.620 9.660 9.620 9.640 23,945 +0.04(+0.42%)
Feb 03, 2021 9.640 9.640 9.600 9.600 14,822 -0.03(-0.31%)
Feb 02, 2021 9.600 9.630 9.600 9.630 27,763 +0.03(+0.31%)
Feb 01, 2021 9.600 9.630 9.600 9.600 21,579 +0.00(+0.00%)
Jan 29, 2021 9.600 9.630 9.460 9.600 54,000 +0.00(+0.00%)
Jan 28, 2021 9.600 9.610 9.600 9.600 19,447 +0.00(+0.00%)
Jan 27, 2021 9.600 9.613 9.600 9.600 16,880 +0.00(+0.00%)
Jan 26, 2021 9.630 9.630 9.600 9.600 2,349 +0.00(+0.00%)
Jan 25, 2021 9.600 9.615 9.600 9.600 1,580 +0.00(+0.00%)
Jan 22, 2021 9.600 9.610 9.600 9.600 2,400 -0.01(-0.10%)
Jan 21, 2021 9.600 9.620 9.600 9.610 1,106 +0.01(+0.10%)
Jan 20, 2021 9.600 9.610 9.600 9.600 5,373 +0.00(+0.00%)
Jan 19, 2021 9.600 9.640 9.600 9.600 8,706 -0.04(-0.41%)
Jan 15, 2021 9.600 9.640 9.600 9.640 4,300 +0.00(+0.00%)
Jan 14, 2021 9.660 9.660 9.600 9.640 3,350 -0.01(-0.10%)
Jan 13, 2021 9.670 9.670 9.600 9.650 656 +0.05(+0.52%)
Jan 12, 2021 9.700 9.700 9.600 9.600 5,142 -0.10(-1.03%)
Jan 11, 2021 9.600 9.700 9.600 9.700 1,819 +0.02(+0.21%)
Jan 08, 2021 9.570 9.690 9.570 9.680 4,600 +0.10(+1.04%)
Jan 07, 2021 9.580 9.710 9.580 9.580 5,721 -0.01(-0.10%)
Jan 06, 2021 9.590 9.594 9.570 9.590 3,057 +0.00(+0.00%)
Jan 05, 2021 9.570 9.600 9.570 9.590 14,194 +0.01(+0.10%)
Jan 04, 2021 9.610 9.670 9.550 9.580 6,069 -0.05(-0.52%)
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%)
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.