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 (%)
Jun 30, 2017 7.769 7.935 7.752 7.761 120,539 -0.01(-0.11%)
Jun 29, 2017 7.900 7.930 7.735 7.769 51,542 -0.12(-1.54%)
Jun 28, 2017 7.909 7.987 7.848 7.891 18,777 +0.00(+0.00%)
Jun 27, 2017 8.004 8.056 7.856 7.891 29,919 -0.13(-1.63%)
Jun 26, 2017 8.222 8.344 8.004 8.022 10,472 -0.22(-2.64%)
Jun 23, 2017 8.152 8.265 8.117 8.239 20,099 +0.10(+1.18%)
Jun 22, 2017 7.978 8.204 7.978 8.143 14,996 +0.18(+2.30%)
Jun 21, 2017 8.196 8.213 7.935 7.961 34,866 -0.23(-2.76%)
Jun 20, 2017 8.248 8.278 8.091 8.187 20,048 -0.08(-0.95%)
Jun 19, 2017 8.178 8.278 8.101 8.265 22,505 +0.05(+0.64%)
Jun 16, 2017 8.283 8.283 8.065 8.213 19,627 -0.16(-1.87%)
Jun 15, 2017 8.457 8.474 8.309 8.370 35,364 -0.14(-1.64%)
Jun 14, 2017 8.448 8.526 8.365 8.509 12,564 +0.06(+0.72%)
Jun 13, 2017 8.500 8.500 8.178 8.448 31,512 -0.02(-0.21%)
Jun 12, 2017 8.378 8.474 8.309 8.465 17,016 +0.04(+0.52%)
Jun 09, 2017 8.500 8.500 8.230 8.422 23,699 -0.02(-0.21%)
Jun 08, 2017 8.361 8.552 8.291 8.439 16,807 +0.05(+0.62%)
Jun 07, 2017 8.317 8.474 8.161 8.387 28,608 +0.08(+0.94%)
Jun 06, 2017 8.135 8.309 8.048 8.309 37,313 +0.22(+2.69%)
Jun 05, 2017 8.239 8.239 8.039 8.091 24,891 -0.17(-2.00%)
Jun 02, 2017 8.117 8.304 8.109 8.257 26,716 +0.14(+1.71%)
Jun 01, 2017 7.891 8.200 7.891 8.117 19,098 +0.16(+1.97%)
May 31, 2017 7.917 8.035 7.859 7.961 24,131 +0.04(+0.55%)
May 30, 2017 8.013 8.022 7.917 7.917 29,189 -0.19(-2.36%)
May 26, 2017 7.952 8.109 7.917 8.109 29,469 +0.14(+1.75%)
May 25, 2017 8.126 8.232 7.910 7.969 79,480 -0.15(-1.82%)
May 24, 2017 8.378 8.448 8.030 8.117 78,252 -0.26(-3.12%)
May 23, 2017 8.422 8.517 8.352 8.378 43,426 -0.01(-0.10%)
May 22, 2017 8.578 8.683 8.352 8.387 69,372 -0.23(-2.63%)
May 19, 2017 8.474 8.613 8.474 8.613 53,054 -0.01(-0.10%)
May 18, 2017 8.692 8.718 8.404 8.622 88,297 -0.14(-1.59%)
May 17, 2017 8.900 8.944 8.752 8.761 79,696 -0.18(-2.04%)
May 16, 2017 8.881 9.005 8.822 8.944 61,554 +0.02(+0.19%)
May 15, 2017 8.944 8.944 8.796 8.926 16,283 +0.06(+0.69%)
May 12, 2017 8.744 8.892 8.744 8.866 22,380 +0.02(+0.20%)
May 11, 2017 8.857 8.857 8.744 8.848 18,044 -0.01(-0.10%)
May 10, 2017 8.874 8.909 8.761 8.857 23,518 +0.03(+0.39%)
May 09, 2017 8.935 8.935 8.813 8.822 18,746 -0.08(-0.88%)
May 08, 2017 8.944 8.944 8.857 8.900 23,602 -0.05(-0.58%)
May 05, 2017 8.918 9.013 8.883 8.953 29,404 +0.10(+1.18%)
May 04, 2017 8.805 8.909 8.796 8.848 25,570 +0.05(+0.59%)
May 03, 2017 8.866 8.866 8.735 8.796 27,184 -0.07(-0.79%)
May 02, 2017 8.839 8.944 8.834 8.866 41,122 +0.02(+0.20%)
May 01, 2017 8.888 8.926 8.839 8.848 25,427 +0.00(+0.00%)
Apr 28, 2017 9.019 9.019 8.839 8.848 23,868 -0.11(-1.28%)
Apr 27, 2017 9.092 9.147 8.839 8.963 43,253 -0.19(-2.07%)
Apr 26, 2017 9.266 9.266 9.031 9.153 20,314 -0.08(-0.85%)
Apr 25, 2017 8.970 9.353 8.944 9.231 38,032 +0.30(+3.41%)
Apr 24, 2017 8.866 8.987 8.805 8.926 68,288 +0.10(+1.18%)
Apr 21, 2017 8.805 8.870 8.735 8.822 385,740 +0.02(+0.20%)
Apr 20, 2017 9.040 9.040 8.805 8.805 52,599 -0.21(-2.32%)
Apr 19, 2017 9.127 9.127 9.005 9.013 17,943 -0.04(-0.48%)
Apr 18, 2017 9.327 9.327 8.996 9.057 44,651 -0.30(-3.25%)
Apr 17, 2017 9.422 9.501 9.309 9.361 12,268 -0.05(-0.55%)
Apr 13, 2017 9.518 9.744 9.318 9.414 52,284 -0.13(-1.37%)
Apr 12, 2017 9.866 9.918 9.509 9.544 88,703 -0.36(-3.60%)
Apr 11, 2017 9.170 9.901 9.152 9.901 89,828 +0.73(+7.97%)
Apr 10, 2017 9.048 9.170 8.992 9.170 11,559 +0.17(+1.84%)
Apr 07, 2017 8.839 9.040 8.839 9.005 42,812 +0.17(+1.87%)
Apr 06, 2017 8.831 9.066 8.831 8.839 28,584 +0.00(+0.00%)
Apr 05, 2017 8.918 9.122 8.831 8.839 67,764 -0.04(-0.49%)
Apr 04, 2017 8.857 9.013 8.796 8.883 22,329 +0.05(+0.59%)
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.