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 (%)
May 31, 2012 2.137 2.202 2.137 2.137 21,287 +0.00(+0.00%)
May 30, 2012 2.079 2.137 1.995 2.137 11,849 -0.05(-2.08%)
May 29, 2012 2.183 2.183 2.183 2.183 192 -0.02(-0.88%)
May 25, 2012 2.202 2.202 2.202 2.202 2,778 -0.05(-2.02%)
May 24, 2012 2.137 2.248 2.137 2.248 5,557 +0.11(+5.15%)
May 23, 2012 1.976 2.157 1.976 2.137 14,016 +0.13(+6.45%)
May 22, 2012 2.001 2.073 1.995 2.008 5,928 +0.01(+0.32%)
May 21, 2012 2.053 2.060 1.976 2.001 6,484 -0.14(-6.36%)
May 18, 2012 2.137 2.137 2.060 2.137 2,487 +0.03(+1.23%)
May 17, 2012 2.202 2.286 2.105 2.112 41,297 -0.14(-6.05%)
May 16, 2012 2.176 2.248 2.137 2.248 18,989 +0.11(+5.15%)
May 15, 2012 2.228 2.228 2.079 2.137 20,873 -0.03(-1.49%)
May 14, 2012 2.105 2.267 2.105 2.170 45,184 +0.08(+4.04%)
May 11, 2012 2.008 2.280 2.008 2.086 29,173 +0.08(+3.87%)
May 10, 2012 2.008 2.040 2.008 2.008 3,447 -0.03(-1.59%)
May 09, 2012 1.950 2.040 1.950 2.040 11,593 +0.08(+4.30%)
May 08, 2012 2.008 2.008 1.950 1.956 1,235 -0.05(-2.58%)
May 07, 2012 1.950 2.040 1.950 2.008 7,447 -0.01(-0.32%)
May 04, 2012 2.073 2.073 2.008 2.014 11,270 -0.06(-2.81%)
May 03, 2012 2.073 2.073 2.014 2.073 4,322 +0.00(+0.00%)
May 02, 2012 2.131 2.170 2.073 2.073 18,514 -0.06(-2.74%)
May 01, 2012 2.073 2.137 1.956 2.131 13,972 -0.01(-0.30%)
Apr 30, 2012 2.047 2.137 1.982 2.137 18,526 +0.06(+3.13%)
Apr 27, 2012 2.125 2.137 1.956 2.073 25,068 +0.00(+0.00%)
Apr 26, 2012 2.196 2.209 2.073 2.073 21,994 -0.06(-3.03%)
Apr 25, 2012 2.235 2.235 2.073 2.137 15,194 -0.04(-1.79%)
Apr 24, 2012 2.099 2.176 2.099 2.176 308 +0.10(+5.00%)
Apr 23, 2012 2.027 2.105 2.027 2.073 1,667 -0.06(-3.03%)
Apr 20, 2012 2.351 2.351 2.060 2.137 29,815 -0.08(-3.51%)
Apr 19, 2012 2.131 2.306 2.131 2.215 1,389 +0.15(+7.21%)
Apr 18, 2012 2.008 2.066 2.008 2.066 1,753 +0.06(+2.90%)
Apr 17, 2012 2.150 2.150 2.008 2.008 9,417 -0.06(-3.12%)
Apr 16, 2012 2.209 2.209 2.014 2.073 10,189 -0.07(-3.32%)
Apr 13, 2012 2.267 2.345 2.144 2.144 10,024 -0.11(-4.89%)
Apr 12, 2012 2.209 2.254 2.209 2.254 8,068 +0.05(+2.05%)
Apr 11, 2012 2.235 2.246 2.209 2.209 10,807 -0.07(-3.13%)
Apr 10, 2012 2.429 2.429 2.280 2.280 8,458 -0.15(-6.13%)
Apr 09, 2012 2.429 2.457 2.429 2.429 6,484 +0.00(+0.00%)
Apr 05, 2012 2.461 2.461 2.429 2.429 10,251 -0.08(-3.35%)
Apr 04, 2012 2.481 2.513 2.461 2.513 617 -0.06(-2.27%)
Apr 03, 2012 2.669 2.675 2.558 2.571 2,003 +0.00(+0.00%)
Apr 02, 2012 2.675 2.675 2.455 2.571 679 +0.14(+5.87%)
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%)
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%)
Dec 01, 2011 1.348 1.375 1.306 1.364 4,585 -0.05(-3.75%)
Nov 30, 2011 1.380 1.417 1.348 1.417 1,883 +0.06(+4.71%)
Nov 29, 2011 1.380 1.380 1.332 1.354 149,923 -0.08(-5.56%)
Nov 28, 2011 1.423 1.433 1.423 1.433 6,391 +0.04(+3.05%)
Nov 25, 2011 1.332 1.391 1.322 1.391 137,409 +0.10(+7.38%)
Nov 22, 2011 1.295 1.295 1.295 1.295 0 -0.03(-2.40%)
Nov 21, 2011 1.407 1.423 1.316 1.327 26,452 -0.08(-5.66%)
Nov 18, 2011 1.407 1.407 1.401 1.407 1,318 -0.02(-1.12%)
Nov 17, 2011 1.407 1.423 1.407 1.423 8,435 +0.05(+3.88%)
Nov 16, 2011 1.380 1.380 1.370 1.370 3,577 +0.01(+0.78%)
Nov 15, 2011 1.380 1.380 1.359 1.359 7,222 -0.05(-3.40%)
Nov 10, 2011 1.354 1.407 1.407 1.407 565 +0.05(+3.92%)
Nov 09, 2011 1.354 1.407 1.354 1.354 1,318 -0.01(-0.39%)
Nov 08, 2011 1.354 1.407 1.354 1.359 4,027 +0.01(+0.39%)
Nov 07, 2011 1.354 1.354 1.354 1.354 855 +0.00(+0.00%)
Nov 04, 2011 1.332 1.380 1.327 1.354 21,665 -0.04(-2.67%)
Nov 03, 2011 1.332 1.407 1.332 1.391 10,997 +0.01(+0.77%)
Nov 02, 2011 1.332 1.380 1.332 1.380 940 +0.05(+4.00%)
Nov 01, 2011 1.332 1.332 1.327 1.327 1,318 -0.07(-4.94%)
Oct 31, 2011 1.327 1.396 1.327 1.396 1,036 +0.00(+0.00%)
Oct 28, 2011 1.327 1.396 1.327 1.396 1,036 +0.07(+5.20%)
Oct 27, 2011 1.301 1.346 1.301 1.327 13,015 +0.03(+2.04%)
Oct 24, 2011 1.242 1.301 1.301 1.301 12,244 +0.00(+0.00%)
Oct 21, 2011 1.274 1.301 1.274 1.301 4,709 +0.00(+0.00%)
Oct 20, 2011 1.327 1.327 1.253 1.301 11,802 +0.00(+0.00%)
Oct 19, 2011 1.274 1.327 1.274 1.301 3,579 +0.05(+3.81%)
Oct 18, 2011 1.247 1.253 1.247 1.253 565 -0.03(-2.48%)
Oct 14, 2011 1.205 1.285 1.285 1.285 4,521 +0.02(+1.68%)
Oct 13, 2011 1.221 1.301 1.221 1.263 25,461 +0.10(+8.18%)
Oct 12, 2011 1.125 1.301 1.125 1.168 22,323 +0.05(+4.07%)
Oct 11, 2011 1.131 1.131 1.040 1.122 6,857 -0.00(-0.28%)
Oct 10, 2011 1.094 1.131 1.094 1.125 2,072 -0.03(-2.30%)
Oct 07, 2011 1.115 1.152 1.115 1.152 1,446 +0.04(+3.33%)
Oct 06, 2011 1.118 1.141 1.065 1.115 14,697 +0.05(+4.69%)
Oct 05, 2011 1.274 1.274 0.9555 1.065 38,806 -0.24(-18.12%)
Oct 04, 2011 1.253 1.354 1.163 1.301 19,158 +0.03(+2.08%)
Oct 03, 2011 1.274 1.364 1.269 1.274 3,831 -0.09(-6.61%)
Sep 30, 2011 1.407 1.407 1.242 1.364 27,251 -0.07(-5.17%)
Sep 29, 2011 1.401 1.439 1.327 1.439 20,912 -0.04(-2.87%)
Sep 28, 2011 1.263 1.486 1.263 1.481 8,477 +0.18(+13.41%)
Sep 26, 2011 1.306 1.306 1.306 1.306 0 +0.01(+0.82%)
Sep 23, 2011 1.279 1.354 1.274 1.295 2,401 -0.04(-3.17%)
Sep 22, 2011 1.348 1.348 1.147 1.338 33,256 -0.10(-6.67%)
Sep 21, 2011 1.446 1.446 1.407 1.433 2,166 -0.04(-2.53%)
Sep 20, 2011 1.380 1.470 1.359 1.470 23,962 +0.11(+7.78%)
Sep 19, 2011 1.178 1.380 1.173 1.364 38,429 +0.18(+14.73%)
Sep 16, 2011 1.194 1.194 1.189 1.189 376 -0.06(-5.08%)
Sep 15, 2011 1.258 1.306 1.237 1.253 14,260 -0.02(-1.26%)
Sep 13, 2011 1.269 1.269 1.269 1.269 0 -0.07(-5.53%)
Sep 12, 2011 1.290 1.354 1.290 1.343 7,861 +0.10(+8.12%)
Sep 09, 2011 1.242 1.242 1.242 1.242 472 -0.05(-3.70%)
Sep 08, 2011 1.221 1.290 1.221 1.290 2,181 +0.04(+3.40%)
Sep 07, 2011 1.237 1.258 1.237 1.247 7,563 +0.02(+1.29%)
Sep 06, 2011 1.242 1.247 1.221 1.232 4,270 -0.01(-0.85%)
Sep 02, 2011 1.263 1.285 1.242 1.242 1,456 -0.02(-1.27%)
Sep 01, 2011 1.242 1.258 1.242 1.258 5,274 +0.04(+3.04%)
Aug 31, 2011 1.247 1.253 1.221 1.221 22,417 +0.00(+0.00%)
Aug 30, 2011 1.237 1.258 1.168 1.221 13,731 -0.07(-5.35%)
Aug 29, 2011 1.221 1.338 1.221 1.290 19,233 +0.06(+5.19%)
Aug 26, 2011 1.099 1.226 1.099 1.226 196,953 +0.06(+5.00%)
Aug 25, 2011 1.237 1.253 1.168 1.168 13,458 -0.07(-5.98%)
Aug 24, 2011 1.221 1.242 1.221 1.242 8,377 -0.03(-2.50%)
Aug 23, 2011 1.370 1.370 1.247 1.274 4,172 -0.05(-4.00%)
Aug 22, 2011 1.327 1.380 1.322 1.327 3,260 +0.08(+6.38%)
Aug 19, 2011 1.364 1.364 1.194 1.247 8,477 +0.05(+3.98%)
Aug 18, 2011 1.274 1.283 1.200 1.200 89,705 -0.07(-5.83%)
Aug 17, 2011 1.274 1.279 1.274 1.274 19,401 +0.00(+0.00%)
Aug 16, 2011 1.269 1.307 1.221 1.274 22,511 -0.11(-7.69%)
Aug 15, 2011 1.391 1.407 1.332 1.380 18,291 +0.04(+3.17%)
Aug 12, 2011 1.327 1.385 1.327 1.338 3,296 +0.01(+0.80%)
Aug 11, 2011 1.295 1.327 1.194 1.327 8,032 +0.11(+8.70%)
Aug 10, 2011 1.141 1.232 1.141 1.221 16,295 +0.13(+11.65%)
Aug 09, 2011 1.518 1.232 1.088 1.094 16,044 -0.15(-12.34%)
Aug 08, 2011 1.518 1.518 1.190 1.247 12,056 -0.19(-13.00%)
Aug 05, 2011 1.561 1.561 1.433 1.434 12,710 -0.09(-6.18%)
Aug 04, 2011 1.513 1.528 1.513 1.528 998 +0.02(+1.01%)
Aug 02, 2011 1.577 1.513 1.513 1.513 645,585 -0.05(-3.06%)
Aug 01, 2011 1.624 1.624 1.513 1.561 19,367 -0.07(-4.23%)
Jul 29, 2011 1.736 1.768 1.630 1.630 12,706 -0.10(-5.83%)
Jul 28, 2011 1.667 1.789 1.608 1.731 17,434 +0.18(+11.64%)
Jul 27, 2011 1.630 1.693 1.550 1.550 10,831 -0.09(-5.50%)
Jul 26, 2011 1.646 1.646 1.566 1.640 17,425 +0.03(+1.64%)
Jul 25, 2011 1.704 1.704 1.593 1.614 12,791 -0.12(-6.75%)
Jul 22, 2011 1.699 1.731 1.699 1.731 8,298 +0.03(+1.56%)
Jul 21, 2011 1.831 1.869 1.704 1.704 16,278 -0.15(-8.29%)
Jul 20, 2011 1.837 1.895 1.831 1.858 14,882 +0.03(+1.45%)
Jul 19, 2011 1.736 1.831 1.736 1.831 17,698 +0.08(+4.55%)
Jul 18, 2011 1.773 1.805 1.746 1.752 14,207 -0.03(-1.49%)
Jul 15, 2011 1.646 1.778 1.646 1.778 22,782 +0.16(+9.84%)
Jul 14, 2011 1.577 1.709 1.539 1.619 7,670 +0.04(+2.69%)
Jul 13, 2011 1.566 1.662 1.539 1.577 2,637 -0.01(-0.34%)
Jul 12, 2011 1.598 1.619 1.502 1.582 15,277 -0.01(-0.67%)
Jul 11, 2011 1.513 1.635 1.486 1.593 43,403 -0.21(-11.76%)
Jul 08, 2011 1.762 1.826 1.762 1.805 10,272 -0.04(-2.02%)
Jul 07, 2011 1.858 1.863 1.725 1.842 50,467 +0.04(+2.06%)
Jul 06, 2011 1.380 1.858 1.380 1.805 49,064 +0.40(+28.79%)
Jul 05, 2011 1.858 1.858 1.327 1.401 81,552 -0.46(-24.57%)
Jul 01, 2011 1.736 1.858 1.736 1.858 13,563 +0.15(+8.70%)
Jun 30, 2011 1.725 1.725 1.497 1.709 35,206 -0.04(-2.42%)
Jun 29, 2011 1.216 1.789 1.210 1.752 42,905 +0.55(+45.37%)
Jun 28, 2011 1.173 1.221 1.173 1.205 81,757 -0.02(-1.30%)
Jun 27, 2011 1.221 1.221 1.168 1.221 16,997 -0.00(-0.00%)
Jun 24, 2011 1.189 1.221 1.184 1.221 1,614 +0.02(+1.32%)
Jun 23, 2011 1.194 1.205 1.168 1.205 16,980 +0.01(+0.44%)
Jun 22, 2011 1.168 1.237 1.168 1.200 42,591 +0.03(+2.73%)
Jun 21, 2011 1.157 1.239 1.157 1.168 10,138 -0.01(-0.90%)
Jun 20, 2011 1.205 1.205 1.157 1.178 96,493 -0.16(-11.90%)
Jun 17, 2011 1.465 1.492 1.332 1.338 84,429 -0.23(-14.86%)
Jun 16, 2011 1.508 1.587 1.508 1.571 33,641 +0.08(+5.71%)
Jun 15, 2011 1.465 1.529 1.465 1.486 24,529 +0.07(+5.26%)
Jun 14, 2011 1.582 1.587 1.412 1.412 64,179 -0.15(-9.74%)
Jun 13, 2011 1.555 1.593 1.539 1.564 33,827 +0.02(+1.62%)
Jun 10, 2011 1.603 1.640 1.539 1.539 65,517 -0.12(-7.35%)
Jun 09, 2011 1.662 1.741 1.662 1.662 13,593 +0.00(+0.00%)
Jun 08, 2011 1.699 1.709 1.630 1.662 14,595 -0.02(-0.95%)
Jun 07, 2011 1.858 1.884 1.677 1.677 37,205 -0.21(-10.99%)
Jun 06, 2011 1.900 1.943 1.810 1.884 8,366 +0.03(+1.43%)
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.