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 (%)
Jul 31, 2012 1.807 1.807 1.555 1.651 6,424 -0.19(-10.54%)
Jul 30, 2012 1.852 1.852 1.820 1.846 2,917 -0.08(-4.16%)
Jul 27, 2012 1.956 1.956 1.926 1.926 2,624 -0.08(-4.07%)
Jul 26, 2012 2.008 2.008 2.008 2.008 308 -0.05(-2.21%)
Jul 25, 2012 1.943 2.053 1.943 2.053 617 +0.11(+5.66%)
Jul 24, 2012 1.943 1.943 1.943 1.943 335 -0.07(-3.53%)
Jul 23, 2012 1.982 2.014 1.976 2.014 5,059 +0.01(+0.65%)
Jul 20, 2012 2.014 2.014 2.001 2.001 771 -0.01(-0.32%)
Jul 19, 2012 2.027 2.027 2.008 2.008 5,712 -0.03(-1.55%)
Jul 18, 2012 2.189 2.189 2.040 2.040 1,196 -0.09(-4.29%)
Jul 17, 2012 2.040 2.131 2.040 2.131 4,168 +0.05(+2.48%)
Jul 16, 2012 2.073 2.079 2.073 2.079 617 -0.04(-1.82%)
Jul 13, 2012 2.183 2.183 2.118 2.118 771 -0.16(-6.84%)
Jul 12, 2012 2.338 2.345 2.273 2.273 6,793 -0.04(-1.68%)
Jul 11, 2012 2.248 2.312 2.202 2.312 1,946 +0.11(+5.00%)
Jul 09, 2012 2.118 2.202 2.202 2.202 12,042 +0.19(+9.68%)
Jul 05, 2012 2.008 2.008 2.008 2.008 926 -0.01(-0.64%)
Jul 03, 2012 1.976 2.021 1.976 2.021 1,854 -0.04(-1.89%)
Jul 02, 2012 2.261 2.273 2.047 2.060 10,303 -0.18(-8.09%)
Jun 28, 2012 2.448 2.241 2.241 2.241 11,270 -0.23(-9.42%)
Jun 27, 2012 2.137 2.513 2.131 2.474 100,006 +0.35(+16.46%)
Jun 26, 2012 2.053 2.170 1.898 2.125 44,422 +0.03(+1.23%)
Jun 25, 2012 2.105 2.105 1.898 2.099 22,130 -0.01(-0.31%)
Jun 22, 2012 1.917 2.131 1.814 2.105 18,386 +0.19(+9.80%)
Jun 21, 2012 2.079 2.131 1.801 1.917 18,680 -0.19(-8.92%)
Jun 20, 2012 2.092 2.118 1.982 2.105 8,800 +0.10(+4.84%)
Jun 19, 2012 1.956 2.040 1.950 2.008 13,123 +0.06(+3.33%)
Jun 18, 2012 2.047 2.053 1.943 1.943 9,443 +0.00(+0.00%)
Jun 15, 2012 2.001 2.079 1.930 1.943 73,623 -0.02(-0.99%)
Jun 14, 2012 2.079 2.149 1.963 1.963 98,580 -0.16(-7.62%)
Jun 13, 2012 2.137 2.137 2.053 2.125 80,425 -0.01(-0.61%)
Jun 11, 2012 2.163 2.137 2.137 2.137 21,923 -0.01(-0.30%)
Jun 08, 2012 2.137 2.209 2.125 2.144 35,720 +0.01(+0.30%)
Jun 07, 2012 2.137 2.144 2.034 2.137 20,379 +0.06(+2.74%)
Jun 06, 2012 2.131 2.137 2.066 2.080 11,193 +0.00(+0.02%)
Jun 05, 2012 2.118 2.137 1.988 2.080 8,908 -0.01(-0.58%)
Jun 04, 2012 2.157 2.189 2.073 2.092 8,040 -0.05(-2.12%)
Jun 01, 2012 2.105 2.137 2.105 2.137 29,219 +0.00(+0.00%)
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%)
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.