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, 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%)
May 01, 2012 2.073 2.137 1.956 2.131 13,972 -0.01(-0.30%)
Apr 30, 2012 2.047 2.137 1.982 2.137 18,526 +0.06(+3.13%)
Apr 27, 2012 2.125 2.137 1.956 2.073 25,068 +0.00(+0.00%)
Apr 26, 2012 2.196 2.209 2.073 2.073 21,994 -0.06(-3.03%)
Apr 25, 2012 2.235 2.235 2.073 2.137 15,194 -0.04(-1.79%)
Apr 24, 2012 2.099 2.176 2.099 2.176 308 +0.10(+5.00%)
Apr 23, 2012 2.027 2.105 2.027 2.073 1,667 -0.06(-3.03%)
Apr 20, 2012 2.351 2.351 2.060 2.137 29,815 -0.08(-3.51%)
Apr 19, 2012 2.131 2.306 2.131 2.215 1,389 +0.15(+7.21%)
Apr 18, 2012 2.008 2.066 2.008 2.066 1,753 +0.06(+2.90%)
Apr 17, 2012 2.150 2.150 2.008 2.008 9,417 -0.06(-3.12%)
Apr 16, 2012 2.209 2.209 2.014 2.073 10,189 -0.07(-3.32%)
Apr 13, 2012 2.267 2.345 2.144 2.144 10,024 -0.11(-4.89%)
Apr 12, 2012 2.209 2.254 2.209 2.254 8,068 +0.05(+2.05%)
Apr 11, 2012 2.235 2.246 2.209 2.209 10,807 -0.07(-3.13%)
Apr 10, 2012 2.429 2.429 2.280 2.280 8,458 -0.15(-6.13%)
Apr 09, 2012 2.429 2.457 2.429 2.429 6,484 +0.00(+0.00%)
Apr 05, 2012 2.461 2.461 2.429 2.429 10,251 -0.08(-3.35%)
Apr 04, 2012 2.481 2.513 2.461 2.513 617 -0.06(-2.27%)
Apr 03, 2012 2.669 2.675 2.558 2.571 2,003 +0.00(+0.00%)
Apr 02, 2012 2.675 2.675 2.455 2.571 679 +0.14(+5.87%)
Mar 30, 2012 2.429 2.429 2.429 2.429 926 +0.00(+0.00%)
Mar 29, 2012 2.578 2.578 2.429 2.429 14,694 -0.15(-5.78%)
Mar 28, 2012 2.558 2.578 2.552 2.578 21,872 +0.01(+0.50%)
Mar 27, 2012 2.558 2.662 2.526 2.565 10,452 +0.01(+0.25%)
Mar 26, 2012 2.584 2.584 2.558 2.558 1,170 -0.05(-1.86%)
Mar 23, 2012 2.584 2.682 2.559 2.607 13,354 -0.07(-2.78%)
Mar 22, 2012 2.565 2.682 2.558 2.682 2,315 +0.09(+3.50%)
Mar 21, 2012 2.630 2.630 2.575 2.591 18,526 -0.06(-2.44%)
Mar 20, 2012 2.656 2.688 2.656 2.656 308 -0.03(-1.20%)
Mar 19, 2012 2.578 2.688 2.526 2.688 3,836 +0.01(+0.24%)
Mar 16, 2012 2.558 2.688 2.558 2.682 7,055 +0.12(+4.81%)
Mar 15, 2012 2.558 2.565 2.494 2.558 46,934 -0.03(-1.00%)
Mar 14, 2012 2.591 2.669 2.584 2.584 12,071 -0.01(-0.25%)
Mar 13, 2012 2.584 2.669 2.571 2.591 17,360 +0.06(+2.30%)
Mar 12, 2012 2.539 2.558 2.526 2.533 38,421 -0.01(-0.51%)
Mar 09, 2012 2.558 2.578 2.494 2.546 29,111 +0.08(+3.42%)
Mar 08, 2012 2.448 2.558 2.312 2.461 27,017 +0.06(+2.71%)
Mar 07, 2012 2.267 2.397 2.267 2.397 5,028 +0.22(+10.12%)
Mar 06, 2012 2.410 2.455 2.176 2.176 8,340 -0.16(-6.67%)
Mar 05, 2012 2.397 2.397 2.280 2.332 20,390 +0.06(+2.56%)
Mar 02, 2012 2.267 2.364 2.267 2.273 48,613 +0.01(+0.29%)
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.