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 (%)
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%)
Apr 03, 2017 8.866 8.991 8.822 8.831 20,399 -0.04(-0.49%)
Mar 31, 2017 8.935 8.986 8.796 8.874 19,495 -0.10(-1.07%)
Mar 30, 2017 9.005 9.036 8.926 8.970 29,526 +0.03(+0.29%)
Mar 29, 2017 8.935 9.163 8.874 8.944 139,671 +0.01(+0.10%)
Mar 28, 2017 8.831 8.953 8.744 8.935 41,829 +0.16(+1.78%)
Mar 27, 2017 8.761 8.843 8.752 8.779 13,380 -0.10(-1.18%)
Mar 24, 2017 8.718 8.953 8.718 8.883 17,366 +0.14(+1.59%)
Mar 23, 2017 8.892 8.900 8.709 8.744 33,349 -0.09(-0.99%)
Mar 22, 2017 8.805 8.900 8.700 8.831 71,874 +0.02(+0.20%)
Mar 21, 2017 8.831 8.944 8.718 8.813 68,633 -0.06(-0.69%)
Mar 20, 2017 8.787 8.944 8.665 8.874 54,693 +0.08(+0.89%)
Mar 17, 2017 8.805 8.926 8.652 8.796 118,250 -0.07(-0.79%)
Mar 16, 2017 8.961 9.031 8.752 8.866 58,570 -0.03(-0.29%)
Mar 15, 2017 8.700 8.918 8.700 8.892 68,196 +0.16(+1.79%)
Mar 14, 2017 8.709 8.779 8.622 8.735 43,002 -0.03(-0.30%)
Mar 13, 2017 8.596 8.874 8.596 8.761 37,241 +0.19(+2.23%)
Mar 10, 2017 8.544 8.631 8.510 8.570 17,604 +0.04(+0.51%)
Mar 09, 2017 8.639 8.644 8.491 8.526 22,502 -0.10(-1.21%)
Mar 08, 2017 8.544 8.657 8.483 8.631 48,815 +0.07(+0.81%)
Mar 07, 2017 8.578 8.622 8.526 8.561 68,135 -0.01(-0.10%)
Mar 06, 2017 8.605 8.658 8.535 8.570 35,564 -0.10(-1.20%)
Mar 03, 2017 8.692 8.726 8.657 8.674 34,034 -0.03(-0.40%)
Mar 02, 2017 8.744 8.744 8.639 8.709 45,920 -0.06(-0.69%)
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.