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 (%)
Aug 29, 2014 11.55 11.88 11.88 11.88 203,417 +0.35(+3.05%)
Aug 28, 2014 11.87 12.07 11.51 11.53 162,232 -0.32(-2.71%)
Aug 27, 2014 12.26 12.29 11.81 11.85 173,404 -0.43(-3.53%)
Aug 26, 2014 12.34 12.43 12.15 12.28 112,484 +0.01(+0.06%)
Aug 25, 2014 12.52 12.62 12.22 12.28 169,548 -0.17(-1.38%)
Aug 22, 2014 12.41 12.60 12.41 12.45 89,163 +0.04(+0.30%)
Aug 21, 2014 12.52 12.59 12.38 12.41 129,661 -0.11(-0.90%)
Aug 20, 2014 12.64 12.64 12.22 12.52 128,690 -0.11(-0.89%)
Aug 19, 2014 12.86 12.86 12.52 12.64 200,055 -0.25(-1.91%)
Aug 18, 2014 13.08 13.09 12.73 12.88 160,493 -0.12(-0.92%)
Aug 15, 2014 13.19 13.19 12.79 13.00 310,124 -0.15(-1.14%)
Aug 14, 2014 13.00 13.19 12.87 13.15 389,553 +0.40(+3.17%)
Aug 13, 2014 12.63 12.83 12.54 12.75 162,150 +0.25(+1.97%)
Aug 12, 2014 12.64 12.66 12.33 12.50 174,798 -0.04(-0.36%)
Aug 11, 2014 12.21 12.60 12.00 12.55 201,849 +0.51(+4.22%)
Aug 08, 2014 11.80 12.20 11.66 12.04 127,821 +0.19(+1.64%)
Aug 07, 2014 12.06 12.09 11.77 11.84 161,492 -0.04(-0.38%)
Aug 06, 2014 11.98 12.26 11.78 11.89 197,119 -0.19(-1.55%)
Aug 05, 2014 11.81 12.44 11.81 12.08 164,014 +0.16(+1.32%)
Aug 04, 2014 11.64 12.00 11.58 11.92 201,134 +0.26(+2.24%)
Aug 01, 2014 11.84 11.85 11.45 11.66 219,943 -0.23(-1.95%)
Jul 31, 2014 11.91 11.99 11.54 11.89 303,662 -0.16(-1.36%)
Jul 30, 2014 11.96 12.10 11.79 12.05 175,962 +0.13(+1.06%)
Jul 29, 2014 11.54 11.95 11.54 11.93 192,165 +0.33(+2.84%)
Jul 28, 2014 11.63 11.71 11.56 11.60 199,085 -0.11(-0.96%)
Jul 25, 2014 11.58 11.81 11.35 11.71 219,214 +0.19(+1.62%)
Jul 24, 2014 11.57 11.70 11.32 11.52 184,808 -0.02(-0.19%)
Jul 23, 2014 11.55 11.90 11.43 11.54 260,377 +0.06(+0.52%)
Jul 22, 2014 11.73 11.85 11.36 11.48 336,042 -0.27(-2.29%)
Jul 21, 2014 11.81 11.98 11.75 11.75 137,338 -0.16(-1.32%)
Jul 18, 2014 11.60 12.00 11.60 11.91 91,219 +0.31(+2.64%)
Jul 17, 2014 11.58 11.84 11.58 11.60 166,977 -0.04(-0.38%)
Jul 16, 2014 11.75 11.83 11.56 11.65 154,989 +0.01(+0.06%)
Jul 15, 2014 11.80 11.87 11.48 11.64 98,601 -0.10(-0.89%)
Jul 14, 2014 11.96 11.99 11.73 11.75 104,505 -0.18(-1.50%)
Jul 11, 2014 11.98 12.11 11.84 11.93 56,624 -0.01(-0.13%)
Jul 10, 2014 12.03 12.17 11.82 11.94 112,397 -0.30(-2.44%)
Jul 09, 2014 12.40 12.56 12.05 12.24 61,516 -0.16(-1.27%)
Jul 08, 2014 12.82 12.82 12.28 12.40 156,060 -0.52(-4.05%)
Jul 07, 2014 13.01 13.17 12.86 12.92 195,591 -0.16(-1.20%)
Jul 03, 2014 12.86 13.08 13.08 13.08 120,176 +0.35(+2.76%)
Jul 02, 2014 12.77 12.96 12.68 12.73 125,188 -0.07(-0.53%)
Jul 01, 2014 12.52 12.96 12.51 12.79 196,825 +0.27(+2.15%)
Jun 30, 2014 12.52 12.65 12.27 12.52 217,798 -0.07(-0.59%)
Jun 27, 2014 12.37 12.60 12.25 12.60 234,857 +0.19(+1.57%)
Jun 26, 2014 11.53 12.55 11.52 12.40 463,269 +0.93(+8.07%)
Jun 25, 2014 11.31 11.53 11.25 11.48 114,612 +0.11(+0.99%)
Jun 24, 2014 11.25 11.48 11.24 11.37 212,424 +0.13(+1.20%)
Jun 23, 2014 11.32 11.51 11.22 11.23 635,114 -0.19(-1.64%)
Jun 20, 2014 11.88 11.94 11.28 11.42 834,465 -0.52(-4.32%)
Jun 19, 2014 11.96 12.28 11.88 11.93 278,697 +0.06(+0.50%)
Jun 18, 2014 12.89 12.99 11.63 11.87 650,852 -1.20(-9.15%)
Jun 17, 2014 12.78 13.10 12.25 13.07 902,353 +0.17(+1.33%)
Jun 16, 2014 13.29 13.38 12.37 12.90 313,895 -0.49(-3.63%)
Jun 13, 2014 13.26 13.50 12.94 13.38 144,285 +0.04(+0.34%)
Jun 12, 2014 13.95 13.96 13.05 13.34 331,894 -0.77(-5.46%)
Jun 11, 2014 13.84 14.27 13.73 14.11 134,137 -0.02(-0.11%)
Jun 10, 2014 13.65 14.28 13.65 14.12 279,349 +0.49(+3.56%)
Jun 06, 2014 13.48 13.70 13.44 13.64 142,436 +0.20(+1.50%)
Jun 05, 2014 13.35 13.58 13.33 13.44 218,222 +0.16(+1.24%)
Jun 04, 2014 13.08 13.41 13.08 13.27 150,280 +0.08(+0.62%)
Jun 03, 2014 13.16 13.31 12.98 13.19 123,909 -0.17(-1.29%)
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.