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, 2013 4.346 4.411 4.339 4.404 18,941 +0.00(+0.00%)
May 30, 2013 4.426 4.426 4.158 4.404 36,581 +0.01(+0.16%)
May 29, 2013 4.448 4.448 4.339 4.397 31,004 -0.05(-1.14%)
May 28, 2013 4.599 5.012 4.448 4.448 154,160 -0.14(-3.15%)
May 24, 2013 4.542 4.592 4.498 4.592 52,551 +0.12(+2.58%)
May 23, 2013 4.440 4.592 4.339 4.476 114,119 +0.11(+2.48%)
May 22, 2013 4.534 4.537 4.339 4.368 59,115 -0.15(-3.36%)
May 21, 2013 3.963 4.773 3.963 4.520 348,282 +0.57(+14.47%)
May 20, 2013 3.732 3.949 3.729 3.949 189,196 +0.22(+5.81%)
May 17, 2013 3.623 3.732 3.623 3.732 80,547 +0.08(+2.18%)
May 16, 2013 3.515 3.724 3.515 3.652 43,181 +0.04(+1.00%)
May 15, 2013 3.623 3.688 3.587 3.616 7,328 +0.01(+0.20%)
May 13, 2013 3.645 3.681 3.609 3.609 35,641 +0.00(+0.00%)
May 10, 2013 3.724 3.724 3.609 3.609 29,267 -0.17(-4.59%)
May 09, 2013 3.674 3.782 3.638 3.782 65,272 +0.11(+2.95%)
May 08, 2013 3.652 3.674 3.609 3.674 37,834 +0.04(+1.20%)
May 07, 2013 3.688 3.688 3.623 3.630 29,818 -0.05(-1.38%)
May 06, 2013 3.674 3.688 3.609 3.681 160,832 +0.04(+1.19%)
May 03, 2013 3.638 3.681 3.627 3.638 2,953 +0.03(+0.74%)
May 02, 2013 3.703 3.703 3.609 3.611 45,908 -0.02(-0.54%)
May 01, 2013 3.703 3.703 3.616 3.630 2,866 -0.05(-1.47%)
Apr 30, 2013 3.703 3.703 3.659 3.685 5,078 +0.04(+1.09%)
Apr 29, 2013 3.652 3.652 3.636 3.645 16,622 +0.02(+0.60%)
Apr 26, 2013 3.703 3.703 3.623 3.623 717 -0.07(-1.76%)
Apr 25, 2013 3.652 3.688 3.652 3.688 2,627 +0.00(+0.10%)
Apr 24, 2013 3.688 3.746 3.638 3.685 19,220 +0.03(+0.69%)
Apr 23, 2013 3.652 3.688 3.652 3.659 2,541 +0.01(+0.40%)
Apr 22, 2013 3.681 3.735 3.638 3.645 17,189 -0.03(-0.79%)
Apr 19, 2013 3.688 3.688 3.616 3.674 3,456 -0.01(-0.20%)
Apr 18, 2013 3.681 3.687 3.616 3.681 5,807 -0.01(-0.20%)
Apr 17, 2013 3.652 3.688 3.623 3.688 4,978 +0.07(+2.00%)
Apr 16, 2013 3.435 3.652 3.435 3.616 19,898 +0.00(+0.00%)
Apr 15, 2013 3.544 3.659 3.544 3.616 4,122 -0.01(-0.20%)
Apr 12, 2013 3.645 3.687 3.623 3.623 5,146 -0.01(-0.40%)
Apr 11, 2013 3.688 3.688 3.616 3.638 5,254 -0.05(-1.47%)
Apr 10, 2013 3.688 3.695 3.667 3.692 12,375 +0.00(+0.10%)
Apr 09, 2013 3.654 3.688 3.645 3.688 5,980 +0.04(+1.19%)
Apr 08, 2013 3.688 3.688 3.645 3.645 2,267 -0.04(-1.18%)
Apr 05, 2013 3.671 3.688 3.671 3.688 533 +0.00(+0.00%)
Apr 04, 2013 3.695 3.761 3.681 3.688 7,660 -0.01(-0.39%)
Apr 03, 2013 3.714 3.714 3.674 3.703 1,328 +0.00(+0.00%)
Apr 02, 2013 3.580 3.703 3.580 3.703 3,152 +0.12(+3.43%)
Apr 01, 2013 3.580 3.580 3.580 3.580 1,438 -0.01(-0.32%)
Mar 28, 2013 3.565 3.601 3.561 3.591 1,659 +0.05(+1.35%)
Mar 27, 2013 3.544 3.565 3.544 3.544 3,982 -0.03(-0.81%)
Mar 26, 2013 3.616 3.616 3.565 3.573 2,143 +0.00(+0.00%)
Mar 25, 2013 3.609 3.630 3.573 3.573 3,125 -0.06(-1.63%)
Mar 22, 2013 3.616 3.667 3.616 3.632 31,611 -0.03(-0.95%)
Mar 21, 2013 3.616 3.667 3.616 3.667 3,043 +0.05(+1.40%)
Mar 20, 2013 3.604 3.616 3.604 3.616 28,017 +0.03(+0.81%)
Mar 19, 2013 3.616 3.616 3.573 3.587 9,227 -0.07(-1.98%)
Mar 18, 2013 3.616 3.667 3.616 3.659 5,804 +0.05(+1.40%)
Mar 15, 2013 3.536 3.638 3.515 3.609 22,865 +0.03(+0.81%)
Mar 13, 2013 3.551 3.580 3.580 3.580 2,212 +0.06(+1.64%)
Mar 12, 2013 3.457 3.529 3.457 3.522 11,020 -0.06(-1.62%)
Mar 11, 2013 3.544 3.580 3.544 3.580 3,432 +0.00(+0.00%)
Mar 08, 2013 3.558 3.616 3.558 3.580 3,342 +0.05(+1.43%)
Mar 07, 2013 3.522 3.529 3.450 3.529 6,671 +0.05(+1.46%)
Mar 06, 2013 3.399 3.486 3.399 3.478 8,256 +0.13(+3.89%)
Mar 05, 2013 3.348 3.406 3.312 3.348 5,116 +0.02(+0.65%)
Mar 04, 2013 3.283 3.363 3.262 3.327 2,074 +0.01(+0.44%)
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.