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 29, 2020 7.020 7.020 6.780 6.850 26,900 -0.16(-2.28%)
May 28, 2020 7.030 7.130 6.930 7.010 102,667 +0.22(+3.24%)
May 27, 2020 6.950 6.970 6.680 6.790 27,223 -0.17(-2.44%)
May 26, 2020 6.760 7.150 6.700 6.960 78,693 +0.30(+4.50%)
May 22, 2020 7.120 7.280 6.560 6.660 87,900 -0.32(-4.58%)
May 21, 2020 7.180 7.440 6.920 6.980 89,193 -0.06(-0.85%)
May 20, 2020 7.020 7.100 6.840 7.040 47,558 +0.02(+0.28%)
May 19, 2020 7.060 7.240 6.720 7.020 56,415 -0.19(-2.64%)
May 18, 2020 7.550 7.660 7.110 7.210 63,773 -0.02(-0.28%)
May 15, 2020 6.560 7.230 6.420 7.230 90,100 +0.99(+15.87%)
May 14, 2020 6.320 6.320 6.010 6.240 18,835 -0.12(-1.89%)
May 13, 2020 7.000 7.000 6.240 6.360 70,209 -0.70(-9.92%)
May 12, 2020 7.170 7.170 7.000 7.060 17,926 -0.06(-0.84%)
May 11, 2020 7.140 7.230 7.060 7.120 32,289 +0.00(+0.00%)
May 08, 2020 7.000 7.296 7.000 7.120 26,600 +0.14(+2.01%)
May 07, 2020 6.910 7.224 6.910 6.980 20,372 +0.09(+1.31%)
May 06, 2020 6.850 7.070 6.790 6.890 41,150 -0.02(-0.29%)
May 05, 2020 7.110 7.240 6.860 6.910 68,985 -0.22(-3.09%)
May 04, 2020 7.210 7.390 7.040 7.130 21,862 -0.18(-2.46%)
May 01, 2020 7.840 7.840 7.190 7.310 89,000 -0.45(-5.80%)
Apr 30, 2020 7.960 7.960 7.630 7.760 59,142 -0.12(-1.52%)
Apr 29, 2020 7.560 8.080 7.560 7.880 105,192 +0.32(+4.23%)
Apr 28, 2020 7.450 7.780 7.450 7.560 65,338 +0.03(+0.40%)
Apr 27, 2020 7.350 7.780 7.350 7.530 96,614 +0.13(+1.76%)
Apr 24, 2020 7.300 7.530 7.300 7.400 190,700 +0.18(+2.49%)
Apr 23, 2020 7.200 7.390 7.200 7.220 21,283 +0.06(+0.84%)
Apr 22, 2020 7.250 7.480 7.150 7.160 41,208 -0.05(-0.69%)
Apr 21, 2020 7.200 7.460 7.130 7.210 46,543 -0.14(-1.90%)
Apr 20, 2020 7.190 7.590 7.190 7.350 48,711 +0.16(+2.23%)
Apr 17, 2020 7.040 7.379 7.040 7.190 72,300 +0.20(+2.86%)
Apr 16, 2020 6.750 7.120 6.750 6.990 88,624 +0.23(+3.40%)
Apr 15, 2020 6.870 7.000 6.710 6.760 39,206 -0.11(-1.60%)
Apr 14, 2020 6.820 7.000 6.770 6.870 54,316 +0.12(+1.78%)
Apr 13, 2020 6.560 6.800 6.560 6.750 129,279 +0.19(+2.90%)
Apr 09, 2020 6.650 6.890 6.500 6.560 81,200 +0.02(+0.31%)
Apr 08, 2020 6.550 6.880 6.380 6.540 88,762 -0.01(-0.15%)
Apr 07, 2020 6.220 6.560 5.760 6.550 158,290 +0.52(+8.62%)
Apr 06, 2020 6.330 6.630 5.950 6.030 76,191 -0.43(-6.66%)
Apr 03, 2020 6.260 6.600 6.260 6.460 62,200 +0.05(+0.78%)
Apr 02, 2020 6.350 6.570 6.075 6.410 78,489 +0.01(+0.16%)
Apr 01, 2020 6.400 6.660 6.300 6.400 70,344 -0.29(-4.33%)
Mar 31, 2020 6.610 6.740 6.250 6.690 85,862 +0.12(+1.83%)
Mar 30, 2020 6.290 6.790 6.290 6.570 60,904 +0.56(+9.32%)
Mar 27, 2020 6.548 6.904 5.800 6.010 146,602 -0.69(-10.34%)
Mar 26, 2020 6.594 6.876 6.484 6.703 136,646 +0.02(+0.27%)
Mar 25, 2020 6.931 7.059 6.575 6.685 134,533 -0.10(-1.48%)
Mar 24, 2020 6.977 6.977 6.570 6.785 75,404 -0.02(-0.27%)
Mar 23, 2020 6.411 7.004 6.411 6.803 98,803 +0.24(+3.61%)
Mar 20, 2020 6.931 6.931 6.411 6.566 177,524 -0.18(-2.70%)
Mar 19, 2020 6.794 7.152 6.557 6.749 101,560 +0.00(+0.00%)
Mar 18, 2020 6.411 7.004 6.411 6.749 135,803 +0.11(+1.65%)
Mar 17, 2020 6.639 6.931 6.411 6.639 109,522 +0.05(+0.83%)
Mar 16, 2020 6.712 6.886 6.402 6.585 64,190 -0.44(-6.23%)
Mar 13, 2020 7.186 7.186 6.585 7.022 82,128 +0.13(+1.85%)
Mar 12, 2020 6.986 7.378 6.667 6.895 75,111 -0.40(-5.50%)
Mar 11, 2020 7.305 7.478 7.159 7.296 66,049 +0.03(+0.38%)
Mar 10, 2020 6.840 7.378 6.539 7.269 135,343 +0.45(+6.55%)
Mar 09, 2020 6.922 7.050 6.667 6.822 84,622 -0.38(-5.32%)
Mar 06, 2020 7.068 7.259 7.068 7.205 31,689 +0.03(+0.38%)
Mar 05, 2020 7.132 7.405 7.068 7.177 48,124 +0.12(+1.68%)
Mar 04, 2020 7.460 7.569 7.031 7.059 86,061 -0.41(-5.49%)
Mar 03, 2020 7.670 8.136 7.255 7.469 135,514 +0.09(+1.24%)
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.