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, 2018 6.894 6.894 6.686 6.803 4,379 -0.02(-0.27%)
Jul 30, 2018 6.806 6.826 6.712 6.822 6,768 -0.11(-1.58%)
Jul 27, 2018 6.913 6.977 6.840 6.931 6,688 -0.03(-0.39%)
Jul 26, 2018 7.050 7.050 6.895 6.958 5,829 -0.16(-2.18%)
Jul 25, 2018 7.050 7.120 6.937 7.114 5,410 +0.11(+1.56%)
Jul 24, 2018 6.968 7.041 6.904 7.004 8,644 +0.04(+0.52%)
Jul 23, 2018 6.895 6.968 6.749 6.968 1,368 +0.14(+2.00%)
Jul 20, 2018 6.785 6.995 6.785 6.831 20,053 +0.09(+1.35%)
Jul 19, 2018 6.685 6.922 6.658 6.740 9,340 +0.00(+0.00%)
Jul 18, 2018 6.658 6.740 6.648 6.740 6,409 +0.06(+0.96%)
Jul 17, 2018 6.589 6.676 6.539 6.676 11,811 -0.01(-0.14%)
Jul 16, 2018 6.543 6.685 6.539 6.685 4,074 +0.12(+1.81%)
Jul 13, 2018 6.612 6.621 6.475 6.566 27,903 +0.00(+0.00%)
Jul 12, 2018 6.612 6.813 6.566 6.566 21,174 +0.02(+0.28%)
Jul 11, 2018 6.672 6.672 6.493 6.548 13,538 -0.02(-0.28%)
Jul 10, 2018 6.749 6.770 6.477 6.566 17,070 -0.20(-2.96%)
Jul 09, 2018 6.713 6.876 6.712 6.767 20,445 -0.01(-0.13%)
Jul 06, 2018 6.740 6.840 6.618 6.776 2,835 +0.03(+0.41%)
Jul 05, 2018 6.895 6.895 6.585 6.749 18,089 -0.11(-1.60%)
Jul 03, 2018 6.858 6.858 6.858 0 +0.21(+3.16%)
Jul 02, 2018 6.703 6.703 6.575 6.648 19,512 -0.08(-1.22%)
Jun 29, 2018 6.566 6.740 6.430 6.730 22,433 +0.16(+2.50%)
Jun 28, 2018 6.430 6.739 6.430 6.566 38,670 +0.14(+2.13%)
Jun 27, 2018 6.749 6.749 6.430 6.430 37,479 +0.00(+0.00%)
Jun 26, 2018 6.420 6.644 6.420 6.430 12,040 -0.01(-0.14%)
Jun 25, 2018 6.480 6.516 6.420 6.439 16,783 -0.09(-1.40%)
Jun 22, 2018 6.566 6.658 6.521 6.530 15,777 -0.05(-0.83%)
Jun 21, 2018 6.548 6.662 6.548 6.585 18,664 -0.10(-1.50%)
Jun 20, 2018 6.484 6.685 6.484 6.685 10,762 +0.20(+3.09%)
Jun 19, 2018 6.594 6.594 6.420 6.484 15,595 -0.03(-0.42%)
Jun 18, 2018 6.466 6.776 6.430 6.512 13,294 -0.01(-0.14%)
Jun 15, 2018 6.749 6.502 6.521 33,334 -0.23(-3.38%)
Jun 14, 2018 6.886 6.886 6.730 6.749 8,959 -0.11(-1.60%)
Jun 13, 2018 6.843 6.949 6.767 6.858 29,131 -0.05(-0.79%)
Jun 12, 2018 7.022 7.026 6.867 6.913 13,726 -0.07(-1.04%)
Jun 11, 2018 7.004 7.004 6.949 6.986 61,484 -0.01(-0.13%)
Jun 08, 2018 6.913 7.013 6.826 6.995 22,939 +0.06(+0.92%)
Jun 07, 2018 6.895 6.968 6.840 6.931 32,174 -0.05(-0.78%)
Jun 06, 2018 7.130 6.986 24,368 +0.05(+0.66%)
Jun 05, 2018 6.968 7.013 6.813 6.940 23,568 -0.06(-0.91%)
Jun 04, 2018 6.803 7.013 6.721 7.004 19,357 +0.21(+3.09%)
Jun 01, 2018 6.931 6.997 6.767 6.794 35,554 -0.22(-3.12%)
May 31, 2018 7.022 7.086 6.986 7.013 9,727 -0.05(-0.77%)
May 30, 2018 7.028 7.123 7.022 7.068 10,035 +0.00(+0.00%)
May 29, 2018 7.031 7.150 7.031 7.068 11,230 +0.00(+0.00%)
May 25, 2018 7.068 7.068 7.068 0 +0.05(+0.65%)
May 24, 2018 7.086 7.114 7.022 7.022 50,235 -0.13(-1.79%)
May 23, 2018 7.050 7.186 7.022 7.150 29,115 +0.05(+0.64%)
May 22, 2018 7.098 7.123 7.013 7.104 18,051 +0.00(+0.00%)
May 21, 2018 6.977 7.195 6.977 7.104 26,424 +0.14(+1.96%)
May 18, 2018 7.232 7.238 6.945 6.968 66,902 -0.28(-3.90%)
May 17, 2018 7.478 7.478 7.214 7.250 21,486 -0.07(-1.00%)
May 16, 2018 7.287 7.383 7.205 7.323 29,352 +0.05(+0.75%)
May 15, 2018 7.387 7.424 7.196 7.269 23,007 -0.16(-2.09%)
May 14, 2018 7.424 7.451 7.387 7.424 26,522 +0.00(+0.00%)
May 11, 2018 7.387 7.451 7.387 7.424 12,164 +0.00(+0.00%)
May 10, 2018 7.387 7.433 7.296 7.424 36,356 +0.14(+1.88%)
May 09, 2018 7.250 7.378 7.250 7.287 19,238 -0.05(-0.62%)
May 08, 2018 7.405 7.465 7.341 7.332 24,141 -0.04(-0.50%)
May 07, 2018 7.142 7.387 7.123 7.369 18,523 +0.15(+2.02%)
May 04, 2018 7.214 7.360 7.150 7.223 22,666 -0.07(-1.00%)
May 03, 2018 7.289 7.313 7.259 7.296 18,494 +0.03(+0.38%)
May 02, 2018 7.291 7.373 7.232 7.269 8,819 -0.11(-1.48%)
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.