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 (%)
Sep 29, 2017 5.847 5.864 5.794 5.838 12,195 +0.01(+0.15%)
Sep 28, 2017 5.947 5.947 5.794 5.829 10,372 -0.17(-2.90%)
Sep 27, 2017 5.942 6.029 5.942 6.003 18,386 +0.00(+0.00%)
Sep 26, 2017 5.820 6.003 5.803 6.003 61,100 +0.16(+2.68%)
Sep 25, 2017 5.960 5.960 5.820 5.847 21,828 -0.16(-2.61%)
Sep 22, 2017 6.021 6.055 5.942 6.003 18,130 -0.02(-0.29%)
Sep 21, 2017 5.951 6.021 5.916 6.021 49,520 +0.14(+2.37%)
Sep 20, 2017 5.942 5.968 5.786 5.881 42,499 -0.06(-1.02%)
Sep 19, 2017 5.994 5.994 5.934 5.942 8,551 -0.06(-1.01%)
Sep 18, 2017 6.003 6.012 5.934 6.003 16,604 +0.00(+0.00%)
Sep 15, 2017 5.986 6.021 5.965 6.003 16,263 +0.00(+0.00%)
Sep 14, 2017 6.003 6.003 5.925 6.003 11,293 +0.00(+0.00%)
Sep 13, 2017 6.003 6.003 5.960 6.003 29,641 +0.00(+0.00%)
Sep 12, 2017 5.951 6.003 5.915 6.003 20,940 +0.07(+1.17%)
Sep 11, 2017 6.012 6.064 5.925 5.934 29,068 -0.06(-1.02%)
Sep 08, 2017 6.108 6.108 5.977 5.994 24,651 -0.11(-1.85%)
Sep 07, 2017 6.116 6.116 6.057 6.108 41,928 -0.03(-0.43%)
Sep 06, 2017 6.108 6.134 6.103 6.134 14,939 +0.03(+0.43%)
Sep 05, 2017 6.255 6.255 6.073 6.108 35,031 -0.24(-3.84%)
Sep 01, 2017 6.168 6.351 6.151 6.351 15,106 +0.14(+2.24%)
Aug 31, 2017 6.100 6.222 6.100 6.212 15,120 +0.06(+0.99%)
Aug 30, 2017 6.177 6.177 6.094 6.151 4,494 -0.01(-0.14%)
Aug 29, 2017 6.047 6.160 6.012 6.160 9,111 +0.11(+1.87%)
Aug 28, 2017 6.090 6.160 6.047 6.047 13,121 -0.09(-1.42%)
Aug 25, 2017 6.290 6.299 6.134 6.134 18,583 -0.15(-2.35%)
Aug 24, 2017 6.325 6.395 6.125 6.282 27,423 -0.01(-0.14%)
Aug 23, 2017 6.351 6.386 6.238 6.290 12,895 -0.10(-1.63%)
Aug 22, 2017 6.360 6.412 6.168 6.395 31,738 +0.00(+0.00%)
Aug 21, 2017 6.403 6.482 6.282 6.395 38,382 +0.01(+0.14%)
Aug 18, 2017 6.099 6.386 6.073 6.386 34,105 +0.29(+4.71%)
Aug 17, 2017 6.255 6.256 6.090 6.099 30,370 -0.16(-2.50%)
Aug 16, 2017 6.090 6.308 6.090 6.255 37,877 +0.16(+2.64%)
Aug 15, 2017 6.047 6.095 6.021 6.095 20,390 +0.07(+1.23%)
Aug 14, 2017 6.168 6.186 6.021 6.021 29,340 -0.19(-3.08%)
Aug 11, 2017 6.081 6.212 6.037 6.212 51,276 +0.07(+1.13%)
Aug 10, 2017 6.142 6.221 6.081 6.142 27,989 +0.01(+0.14%)
Aug 09, 2017 6.334 6.490 6.134 6.134 35,278 -0.17(-2.76%)
Aug 08, 2017 6.273 6.508 6.273 6.308 17,414 +0.03(+0.42%)
Aug 07, 2017 6.516 6.528 6.282 6.282 20,102 -0.23(-3.48%)
Aug 04, 2017 6.108 6.569 6.108 6.508 53,273 +0.41(+6.70%)
Aug 03, 2017 6.192 6.192 6.073 6.099 15,521 +0.01(+0.14%)
Aug 02, 2017 5.977 6.177 5.977 6.090 57,915 +0.00(+0.00%)
Aug 01, 2017 5.994 6.108 5.899 6.090 68,770 -0.03(-0.43%)
Jul 31, 2017 6.238 6.250 6.099 6.116 40,857 -0.11(-1.82%)
Jul 28, 2017 6.316 6.386 6.160 6.229 52,113 -0.10(-1.51%)
Jul 27, 2017 6.168 6.508 6.168 6.325 52,815 +0.10(+1.54%)
Jul 26, 2017 6.917 6.943 6.142 6.229 148,801 -0.69(-9.94%)
Jul 25, 2017 6.960 6.960 6.873 6.917 50,972 +0.00(+0.00%)
Jul 24, 2017 6.795 6.969 6.795 6.917 71,220 +0.10(+1.53%)
Jul 21, 2017 6.699 6.847 6.699 6.812 11,056 +0.10(+1.56%)
Jul 20, 2017 6.673 6.847 6.577 6.708 10,945 +0.03(+0.52%)
Jul 19, 2017 6.638 6.873 6.421 6.673 139,595 +0.03(+0.39%)
Jul 18, 2017 6.925 7.065 6.534 6.647 37,380 -0.29(-4.14%)
Jul 17, 2017 6.925 7.091 6.925 6.934 17,152 -0.01(-0.13%)
Jul 14, 2017 6.969 7.004 6.943 6.943 25,710 -0.02(-0.25%)
Jul 13, 2017 6.934 7.025 6.934 6.960 33,542 +0.01(+0.13%)
Jul 12, 2017 7.004 7.012 6.895 6.952 36,708 -0.01(-0.12%)
Jul 11, 2017 7.004 7.005 6.960 6.960 41,691 -0.04(-0.62%)
Jul 10, 2017 7.030 7.082 6.986 7.004 48,942 -0.03(-0.49%)
Jul 07, 2017 7.134 7.152 6.986 7.038 188,292 -0.10(-1.46%)
Jul 06, 2017 7.334 7.358 7.073 7.143 68,845 -0.28(-3.75%)
Jul 05, 2017 7.708 7.708 7.286 7.421 44,653 -0.30(-3.83%)
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.