Skip to main content
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 (%)
Dec 31, 2008 2.060 2.230 1.715 2.113 46,941 +0.20(+10.56%)
Dec 30, 2008 1.991 2.198 1.831 1.911 65,556 -0.07(-3.74%)
Dec 29, 2008 2.022 2.023 1.699 1.985 26,015 -0.03(-1.58%)
Dec 26, 2008 1.593 2.038 1.582 2.017 35,909 +0.38(+23.38%)
Dec 24, 2008 1.704 1.805 1.635 1.635 55,405 -0.12(-6.95%)
Dec 23, 2008 1.884 2.123 1.725 1.757 88,937 -0.11(-5.70%)
Dec 22, 2008 2.283 2.442 1.858 1.863 74,618 -0.39(-17.41%)
Dec 19, 2008 2.437 2.628 2.256 2.256 62,655 -0.05(-2.30%)
Dec 18, 2008 1.975 2.437 1.975 2.309 52,786 +0.17(+7.94%)
Dec 17, 2008 1.943 2.139 1.943 2.139 27,315 +0.10(+4.95%)
Dec 16, 2008 2.118 2.224 1.991 2.038 88,351 -0.24(-10.49%)
Dec 15, 2008 1.991 2.437 1.991 2.277 55,150 +0.31(+15.95%)
Dec 12, 2008 1.821 1.964 1.821 1.964 35,378 +0.11(+5.71%)
Dec 11, 2008 1.715 1.911 1.715 1.858 69,042 +0.07(+4.17%)
Dec 10, 2008 1.672 1.784 1.672 1.784 28,822 +0.13(+8.04%)
Dec 09, 2008 1.705 1.725 1.640 1.651 25,252 -0.05(-2.81%)
Dec 08, 2008 1.593 1.725 1.593 1.699 45,305 +0.10(+6.31%)
Dec 05, 2008 1.725 1.752 1.593 1.598 127,323 -0.18(-10.15%)
Dec 04, 2008 1.593 1.788 1.593 1.778 35,415 +0.19(+11.67%)
Dec 03, 2008 1.699 1.789 1.593 1.593 111,710 -0.15(-8.54%)
Dec 02, 2008 1.593 1.746 1.593 1.741 18,436 +0.11(+6.84%)
Dec 01, 2008 1.656 1.683 1.598 1.630 43,139 -0.06(-3.76%)
Nov 28, 2008 1.699 1.752 1.651 1.693 38,618 +0.05(+2.90%)
Nov 26, 2008 1.460 1.821 1.380 1.646 102,677 +0.21(+14.81%)
Nov 25, 2008 1.375 1.542 1.375 1.433 41,557 +0.11(+8.43%)
Nov 24, 2008 1.460 1.619 1.247 1.322 94,012 -0.11(-7.78%)
Nov 21, 2008 1.762 2.256 1.433 1.433 169,553 -0.18(-11.18%)
Nov 20, 2008 1.327 1.725 1.327 1.614 95,359 +0.29(+21.60%)
Nov 19, 2008 1.752 1.773 1.104 1.327 182,391 -0.43(-24.47%)
Nov 18, 2008 1.911 2.044 1.752 1.757 86,279 -0.21(-10.54%)
Nov 17, 2008 2.022 2.044 1.964 1.964 15,871 -0.07(-3.65%)
Nov 14, 2008 2.022 2.044 2.017 2.038 21,769 -0.03(-1.54%)
Nov 13, 2008 2.070 2.097 2.017 2.070 81,946 +0.03(+1.56%)
Nov 12, 2008 1.964 2.044 1.964 2.038 32,919 +0.02(+1.05%)
Nov 11, 2008 2.081 2.097 1.969 2.017 19,497 -0.07(-3.31%)
Nov 10, 2008 2.123 2.150 2.086 2.086 5,274 -0.06(-2.96%)
Nov 07, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 06, 2008 2.113 2.150 1.964 2.150 70,622 +0.11(+5.19%)
Nov 05, 2008 1.964 2.053 1.964 2.044 4,144 +0.00(+0.00%)
Nov 04, 2008 1.980 2.086 1.980 2.044 63,906 +0.05(+2.67%)
Nov 03, 2008 1.964 2.012 1.964 1.991 16,295 +0.13(+6.84%)
Oct 31, 2008 1.898 1.898 1.862 1.863 941 -0.03(-1.68%)
Oct 30, 2008 1.821 1.895 1.821 1.895 3,202 +0.04(+2.00%)
Oct 29, 2008 1.858 2.038 1.858 1.858 81,925 +0.00(+0.00%)
Oct 28, 2008 2.049 2.049 1.858 1.858 85,902 -0.12(-5.91%)
Oct 27, 2008 2.123 2.134 1.964 1.975 127,723 -0.11(-5.34%)
Oct 24, 2008 2.081 2.097 2.070 2.086 44,740 -0.06(-2.72%)
Oct 23, 2008 2.113 2.192 2.076 2.145 11,736 -0.03(-1.46%)
Oct 22, 2008 2.065 2.176 1.964 2.176 92,829 +0.14(+6.77%)
Oct 21, 2008 2.017 2.123 2.017 2.038 80,288 +0.02(+1.05%)
Oct 20, 2008 2.102 2.107 2.017 2.017 36,922 +0.05(+2.70%)
Oct 17, 2008 2.070 2.150 1.964 1.964 101,091 -0.16(-7.50%)
Oct 16, 2008 2.155 2.208 2.070 2.123 22,417 -0.07(-3.15%)
Oct 15, 2008 2.097 2.230 2.070 2.192 40,796 +0.05(+2.48%)
Oct 14, 2008 2.102 2.230 2.017 2.139 95,198 +0.02(+0.75%)
Oct 13, 2008 2.139 2.176 2.086 2.123 56,420 +0.00(+0.00%)
Oct 10, 2008 2.118 2.176 2.070 2.123 214,403 -0.13(-5.88%)
Oct 09, 2008 2.230 2.389 2.203 2.256 85,148 -0.05(-2.30%)
Oct 08, 2008 2.033 2.309 1.996 2.309 363,144 +0.04(+1.87%)
Oct 07, 2008 2.182 2.283 2.182 2.267 228,036 +0.02(+0.71%)
Oct 06, 2008 2.314 2.389 2.166 2.251 126,922 -0.13(-5.57%)
Oct 03, 2008 2.327 2.575 2.325 2.383 118,394 -0.01(-0.22%)
Oct 02, 2008 2.256 2.468 2.256 2.389 215,885 +0.13(+5.88%)
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.