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, 2018 7.022 7.086 6.986 7.013 9,727 -0.05(-0.77%)
May 30, 2018 7.028 7.123 7.022 7.068 10,035 +0.00(+0.00%)
May 29, 2018 7.031 7.150 7.031 7.068 11,230 +0.00(+0.00%)
May 25, 2018 7.068 7.068 7.068 0 +0.05(+0.65%)
May 24, 2018 7.086 7.114 7.022 7.022 50,235 -0.13(-1.79%)
May 23, 2018 7.050 7.186 7.022 7.150 29,115 +0.05(+0.64%)
May 22, 2018 7.098 7.123 7.013 7.104 18,051 +0.00(+0.00%)
May 21, 2018 6.977 7.195 6.977 7.104 26,424 +0.14(+1.96%)
May 18, 2018 7.232 7.238 6.945 6.968 66,902 -0.28(-3.90%)
May 17, 2018 7.478 7.478 7.214 7.250 21,486 -0.07(-1.00%)
May 16, 2018 7.287 7.383 7.205 7.323 29,352 +0.05(+0.75%)
May 15, 2018 7.387 7.424 7.196 7.269 23,007 -0.16(-2.09%)
May 14, 2018 7.424 7.451 7.387 7.424 26,522 +0.00(+0.00%)
May 11, 2018 7.387 7.451 7.387 7.424 12,164 +0.00(+0.00%)
May 10, 2018 7.387 7.433 7.296 7.424 36,356 +0.14(+1.88%)
May 09, 2018 7.250 7.378 7.250 7.287 19,238 -0.05(-0.62%)
May 08, 2018 7.405 7.465 7.341 7.332 24,141 -0.04(-0.50%)
May 07, 2018 7.142 7.387 7.123 7.369 18,523 +0.15(+2.02%)
May 04, 2018 7.214 7.360 7.150 7.223 22,666 -0.07(-1.00%)
May 03, 2018 7.289 7.313 7.259 7.296 18,494 +0.03(+0.38%)
May 02, 2018 7.291 7.373 7.232 7.269 8,819 -0.11(-1.48%)
May 01, 2018 7.205 7.387 7.205 7.378 25,127 +0.19(+2.67%)
Apr 30, 2018 7.287 7.369 7.186 7.186 18,511 -0.06(-0.88%)
Apr 27, 2018 7.250 7.450 7.223 7.250 16,693 -0.04(-0.50%)
Apr 26, 2018 7.250 7.296 7.232 7.287 18,775 +0.02(+0.25%)
Apr 25, 2018 7.433 7.433 7.241 7.269 15,548 -0.15(-1.97%)
Apr 24, 2018 7.351 7.460 7.351 7.414 15,700 +0.06(+0.87%)
Apr 23, 2018 7.424 7.469 7.332 7.351 20,640 -0.13(-1.71%)
Apr 20, 2018 7.433 7.547 7.396 7.478 19,889 +0.00(+0.00%)
Apr 19, 2018 7.533 7.533 7.414 7.478 10,035 -0.08(-1.09%)
Apr 18, 2018 7.472 7.560 7.387 7.560 17,658 +0.11(+1.47%)
Apr 17, 2018 7.405 7.469 7.314 7.451 41,201 +0.05(+0.62%)
Apr 16, 2018 7.451 7.451 7.323 7.405 13,235 -0.07(-0.98%)
Apr 13, 2018 7.478 7.497 7.378 7.478 25,481 +0.01(+0.12%)
Apr 12, 2018 7.515 7.542 7.341 7.469 89,332 -0.09(-1.21%)
Apr 11, 2018 7.478 7.615 7.387 7.560 25,816 +0.03(+0.36%)
Apr 10, 2018 7.351 7.533 7.351 7.533 15,576 +0.05(+0.73%)
Apr 09, 2018 7.387 7.524 7.323 7.478 36,791 +0.14(+1.86%)
Apr 06, 2018 7.414 7.414 7.341 7.341 32,728 -0.07(-0.98%)
Apr 05, 2018 7.569 7.569 7.305 7.414 76,190 -0.15(-1.93%)
Apr 04, 2018 7.424 7.560 7.341 7.560 6,636 +0.09(+1.22%)
Apr 03, 2018 7.323 7.478 7.323 7.469 16,585 -0.14(-1.80%)
Apr 02, 2018 7.424 7.606 7.323 7.606 40,725 +0.16(+2.08%)
Mar 29, 2018 7.451 7.451 7.451 0 -0.12(-1.57%)
Mar 28, 2018 7.469 7.679 7.296 7.569 53,376 +0.02(+0.24%)
Mar 27, 2018 7.442 7.588 7.351 7.551 68,012 +0.13(+1.72%)
Mar 26, 2018 7.533 7.533 7.351 7.424 39,623 -0.05(-0.73%)
Mar 23, 2018 7.450 7.524 7.405 7.478 27,278 -0.09(-1.20%)
Mar 22, 2018 7.615 7.642 7.433 7.569 32,771 -0.09(-1.19%)
Mar 21, 2018 7.679 7.688 7.569 7.661 18,038 -0.01(-0.12%)
Mar 20, 2018 7.761 7.761 7.560 7.670 22,260 -0.08(-1.06%)
Mar 19, 2018 7.615 7.807 7.615 7.752 26,114 +0.16(+2.04%)
Mar 16, 2018 7.478 7.734 7.478 7.597 31,602 +0.03(+0.36%)
Mar 15, 2018 7.579 7.715 7.424 7.569 32,567 +0.00(+0.00%)
Mar 14, 2018 7.506 7.642 7.506 7.569 28,651 +0.12(+1.59%)
Mar 13, 2018 7.460 7.752 7.359 7.451 104,816 -0.01(-0.12%)
Mar 12, 2018 8.208 8.235 7.378 7.460 157,164 -0.76(-9.21%)
Mar 09, 2018 8.491 8.673 8.208 8.217 67,790 -0.28(-3.33%)
Mar 08, 2018 9.074 9.074 8.491 8.500 118,630 -1.08(-11.24%)
Mar 07, 2018 9.767 8.933 9.576 125,026 +0.59(+6.60%)
Mar 06, 2018 8.910 9.029 8.773 8.983 231,250 +0.10(+1.13%)
Mar 05, 2018 8.801 8.937 8.782 8.883 21,857 +0.06(+0.72%)
Mar 02, 2018 8.719 8.861 8.682 8.819 8,608 +0.04(+0.42%)
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.