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 29, 2018 7.451 7.451 7.451 0 -0.12(-1.57%)
Mar 28, 2018 7.469 7.679 7.296 7.569 53,376 +0.02(+0.24%)
Mar 27, 2018 7.442 7.588 7.351 7.551 68,012 +0.13(+1.72%)
Mar 26, 2018 7.533 7.533 7.351 7.424 39,623 -0.05(-0.73%)
Mar 23, 2018 7.450 7.524 7.405 7.478 27,278 -0.09(-1.20%)
Mar 22, 2018 7.615 7.642 7.433 7.569 32,771 -0.09(-1.19%)
Mar 21, 2018 7.679 7.688 7.569 7.661 18,038 -0.01(-0.12%)
Mar 20, 2018 7.761 7.761 7.560 7.670 22,260 -0.08(-1.06%)
Mar 19, 2018 7.615 7.807 7.615 7.752 26,114 +0.16(+2.04%)
Mar 16, 2018 7.478 7.734 7.478 7.597 31,602 +0.03(+0.36%)
Mar 15, 2018 7.579 7.715 7.424 7.569 32,567 +0.00(+0.00%)
Mar 14, 2018 7.506 7.642 7.506 7.569 28,651 +0.12(+1.59%)
Mar 13, 2018 7.460 7.752 7.359 7.451 104,816 -0.01(-0.12%)
Mar 12, 2018 8.208 8.235 7.378 7.460 157,164 -0.76(-9.21%)
Mar 09, 2018 8.491 8.673 8.208 8.217 67,790 -0.28(-3.33%)
Mar 08, 2018 9.074 9.074 8.491 8.500 118,630 -1.08(-11.24%)
Mar 07, 2018 9.767 8.933 9.576 125,026 +0.59(+6.60%)
Mar 06, 2018 8.910 9.029 8.773 8.983 231,250 +0.10(+1.13%)
Mar 05, 2018 8.801 8.937 8.782 8.883 21,857 +0.06(+0.72%)
Mar 02, 2018 8.719 8.861 8.682 8.819 8,608 +0.04(+0.42%)
Mar 01, 2018 8.591 8.919 8.537 8.782 25,187 +0.20(+2.34%)
Feb 28, 2018 8.687 8.746 8.573 8.582 11,983 -0.07(-0.84%)
Feb 27, 2018 8.810 8.810 8.511 8.655 22,145 -0.20(-2.27%)
Feb 26, 2018 8.810 8.883 8.675 8.855 28,296 +0.05(+0.52%)
Feb 23, 2018 8.782 8.855 8.682 8.810 36,204 +0.03(+0.31%)
Feb 22, 2018 8.654 8.937 8.454 8.782 80,419 +0.22(+2.56%)
Feb 21, 2018 8.573 8.647 8.399 8.564 35,022 -0.04(-0.42%)
Feb 20, 2018 8.472 8.600 8.372 8.600 25,341 +0.13(+1.51%)
Feb 16, 2018 8.472 8.472 8.472 0 -0.15(-1.69%)
Feb 15, 2018 8.573 8.618 8.481 8.618 14,301 +0.07(+0.85%)
Feb 14, 2018 8.536 8.646 8.372 8.545 30,238 +0.00(+0.00%)
Feb 13, 2018 8.545 75,369 +0.11(+1.30%)
Feb 12, 2018 8.536 8.536 8.171 8.436 52,360 -0.08(-0.96%)
Feb 09, 2018 8.089 8.527 7.908 8.518 87,489 +0.36(+4.47%)
Feb 08, 2018 8.545 8.545 8.053 8.153 51,855 -0.33(-3.87%)
Feb 07, 2018 8.427 8.564 8.418 8.481 37,468 -0.04(-0.43%)
Feb 06, 2018 8.363 8.554 8.299 8.518 64,396 +0.04(+0.43%)
Feb 05, 2018 8.782 8.782 8.618 8.481 33,473 -0.28(-3.23%)
Feb 02, 2018 8.618 8.764 8.491 8.764 32,596 -0.02(-0.21%)
Feb 01, 2018 8.810 8.845 8.600 8.782 34,223 -0.03(-0.31%)
Jan 31, 2018 8.956 8.962 8.700 8.810 17,333 -0.15(-1.63%)
Jan 30, 2018 8.481 8.983 8.272 8.956 125,855 +0.36(+4.14%)
Jan 29, 2018 8.646 8.709 8.554 8.600 63,193 -0.05(-0.53%)
Jan 26, 2018 8.664 8.682 8.554 8.646 38,658 -0.02(-0.21%)
Jan 25, 2018 8.582 8.691 8.554 8.664 51,716 +0.14(+1.60%)
Jan 24, 2018 8.326 8.591 8.253 8.527 89,901 +0.20(+2.41%)
Jan 23, 2018 8.208 8.424 8.208 8.326 55,698 +0.07(+0.88%)
Jan 22, 2018 8.308 8.491 8.235 8.253 122,219 -0.05(-0.66%)
Jan 19, 2018 8.317 8.554 8.217 8.308 148,798 -0.01(-0.11%)
Jan 18, 2018 8.354 8.453 8.235 8.317 133,644 -0.02(-0.22%)
Jan 17, 2018 8.527 8.646 8.317 8.336 168,945 -0.12(-1.40%)
Jan 16, 2018 8.418 8.691 8.345 8.454 168,228 +0.00(+0.00%)
Jan 12, 2018 8.454 8.454 8.454 0 -0.02(-0.22%)
Jan 11, 2018 8.554 9.020 8.409 8.472 134,728 -0.04(-0.43%)
Jan 10, 2018 8.378 8.509 100,252 -0.09(-1.01%)
Jan 09, 2018 8.048 8.648 7.830 8.596 297,578 +0.60(+7.51%)
Jan 08, 2018 8.613 8.613 7.830 7.996 208,422 -0.61(-7.08%)
Jan 05, 2018 8.439 8.613 8.378 8.605 78,563 +0.19(+2.28%)
Jan 04, 2018 8.265 8.525 8.265 8.413 67,531 +0.15(+1.79%)
Jan 03, 2018 8.326 8.326 8.178 8.265 30,937 +0.00(+0.00%)
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.