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 (%)
Mar 30, 2012 2.429 2.429 2.429 2.429 926 +0.00(+0.00%)
Mar 29, 2012 2.578 2.578 2.429 2.429 14,694 -0.15(-5.78%)
Mar 28, 2012 2.558 2.578 2.552 2.578 21,872 +0.01(+0.50%)
Mar 27, 2012 2.558 2.662 2.526 2.565 10,452 +0.01(+0.25%)
Mar 26, 2012 2.584 2.584 2.558 2.558 1,170 -0.05(-1.86%)
Mar 23, 2012 2.584 2.682 2.559 2.607 13,354 -0.07(-2.78%)
Mar 22, 2012 2.565 2.682 2.558 2.682 2,315 +0.09(+3.50%)
Mar 21, 2012 2.630 2.630 2.575 2.591 18,526 -0.06(-2.44%)
Mar 20, 2012 2.656 2.688 2.656 2.656 308 -0.03(-1.20%)
Mar 19, 2012 2.578 2.688 2.526 2.688 3,836 +0.01(+0.24%)
Mar 16, 2012 2.558 2.688 2.558 2.682 7,055 +0.12(+4.81%)
Mar 15, 2012 2.558 2.565 2.494 2.558 46,934 -0.03(-1.00%)
Mar 14, 2012 2.591 2.669 2.584 2.584 12,071 -0.01(-0.25%)
Mar 13, 2012 2.584 2.669 2.571 2.591 17,360 +0.06(+2.30%)
Mar 12, 2012 2.539 2.558 2.526 2.533 38,421 -0.01(-0.51%)
Mar 09, 2012 2.558 2.578 2.494 2.546 29,111 +0.08(+3.42%)
Mar 08, 2012 2.448 2.558 2.312 2.461 27,017 +0.06(+2.71%)
Mar 07, 2012 2.267 2.397 2.267 2.397 5,028 +0.22(+10.12%)
Mar 06, 2012 2.410 2.455 2.176 2.176 8,340 -0.16(-6.67%)
Mar 05, 2012 2.397 2.397 2.280 2.332 20,390 +0.06(+2.56%)
Mar 02, 2012 2.267 2.364 2.267 2.273 48,613 +0.01(+0.29%)
Mar 01, 2012 2.358 2.358 2.267 2.267 10,799 -0.10(-4.11%)
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%)
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.