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, 2018 6.594 6.594 5.974 6.110 51,755 -0.37(-5.77%)
Dec 28, 2018 6.475 6.931 6.265 6.484 51,864 +0.01(+0.14%)
Dec 27, 2018 5.992 6.475 5.837 6.475 30,329 +0.41(+6.77%)
Dec 26, 2018 6.110 6.110 5.782 6.065 33,221 -0.03(-0.45%)
Dec 24, 2018 6.247 6.247 6.092 6.092 6,688 -0.12(-1.91%)
Dec 21, 2018 6.411 6.411 6.211 6.211 24,561 -0.21(-3.27%)
Dec 20, 2018 6.493 6.493 6.286 6.420 25,974 -0.14(-2.09%)
Dec 19, 2018 6.402 6.676 6.192 6.557 113,628 +0.15(+2.28%)
Dec 18, 2018 6.320 6.439 6.229 6.411 59,371 +0.07(+1.15%)
Dec 17, 2018 6.502 6.502 6.256 6.338 25,841 -0.16(-2.52%)
Dec 14, 2018 6.548 6.658 6.502 6.502 14,473 -0.06(-0.97%)
Dec 13, 2018 6.630 6.651 6.512 6.566 14,437 -0.06(-0.96%)
Dec 12, 2018 6.922 6.922 6.519 6.630 46,565 -0.16(-2.42%)
Dec 11, 2018 6.922 7.296 6.703 6.794 64,228 +0.08(+1.22%)
Dec 10, 2018 6.685 6.849 6.534 6.712 102,887 -0.04(-0.54%)
Dec 07, 2018 6.904 6.904 6.639 6.749 28,180 -0.25(-3.52%)
Dec 06, 2018 6.949 7.114 6.584 6.995 110,368 -0.05(-0.65%)
Dec 04, 2018 6.986 7.150 6.968 7.041 55,592 +0.05(+0.78%)
Dec 03, 2018 7.095 7.205 6.949 6.986 179,734 -0.01(-0.13%)
Nov 30, 2018 6.749 7.168 6.730 6.995 50,987 +0.19(+2.82%)
Nov 29, 2018 7.232 7.232 6.493 6.803 38,832 -0.36(-4.97%)
Nov 28, 2018 7.141 7.159 7.068 7.159 9,577 +0.01(+0.13%)
Nov 27, 2018 7.114 7.150 7.095 7.150 3,956 +0.04(+0.51%)
Nov 26, 2018 7.168 7.168 7.114 7.114 1,716 -0.01(-0.13%)
Nov 23, 2018 7.031 7.159 7.031 7.123 10,855 +0.07(+0.98%)
Nov 21, 2018 7.053 7.053 7.053 0 +0.03(+0.44%)
Nov 20, 2018 7.022 7.114 6.849 7.022 11,802 -0.16(-2.16%)
Nov 19, 2018 7.177 7.177 7.054 7.177 10,200 +0.09(+1.29%)
Nov 16, 2018 7.132 7.132 6.931 7.086 8,552 -0.15(-2.02%)
Nov 15, 2018 7.141 7.241 7.031 7.232 14,210 +0.08(+1.15%)
Nov 14, 2018 7.196 7.196 7.041 7.150 4,427 -0.05(-0.63%)
Nov 13, 2018 6.913 7.256 6.913 7.196 9,904 +0.28(+4.09%)
Nov 12, 2018 6.703 6.913 6.703 6.913 8,371 +0.21(+3.13%)
Nov 09, 2018 6.648 6.767 6.575 6.703 13,706 -0.02(-0.27%)
Nov 08, 2018 6.566 6.721 6.566 6.721 13,670 +0.16(+2.36%)
Nov 07, 2018 6.794 6.794 6.566 6.566 30,601 -0.12(-1.77%)
Nov 06, 2018 6.940 6.940 6.683 6.685 13,420 -0.26(-3.68%)
Nov 05, 2018 7.022 7.022 6.931 6.940 4,123 -0.12(-1.68%)
Nov 02, 2018 7.095 7.351 7.059 7.059 30,263 +0.01(+0.13%)
Nov 01, 2018 6.648 7.123 6.648 7.050 11,979 +0.46(+6.92%)
Oct 31, 2018 6.594 6.723 6.594 6.594 6,781 -0.02(-0.28%)
Oct 30, 2018 6.612 6.649 6.612 6.612 2,074 +0.05(+0.83%)
Oct 29, 2018 6.772 6.772 6.557 6.557 4,855 -0.13(-1.91%)
Oct 26, 2018 6.658 6.703 6.658 6.685 8,991 -0.06(-0.95%)
Oct 25, 2018 6.530 6.749 6.530 6.749 4,145 +0.22(+3.35%)
Oct 24, 2018 6.593 6.593 6.484 6.530 18,081 -0.07(-1.10%)
Oct 23, 2018 7.095 7.123 6.566 6.603 42,373 -0.52(-7.30%)
Oct 22, 2018 7.235 7.235 7.114 7.123 2,029 -0.11(-1.51%)
Oct 19, 2018 7.296 7.323 7.196 7.232 11,184 -0.04(-0.50%)
Oct 18, 2018 7.259 7.360 7.050 7.269 35,443 +0.16(+2.18%)
Oct 17, 2018 7.114 7.114 7.114 7.114 228 -0.06(-0.89%)
Oct 16, 2018 7.314 7.478 7.004 7.177 306,887 -0.12(-1.63%)
Oct 15, 2018 7.186 7.296 7.186 7.296 3,974 +0.05(+0.63%)
Oct 12, 2018 7.186 7.259 7.186 7.250 10,416 +0.16(+2.32%)
Oct 11, 2018 7.077 7.114 7.077 7.086 1,680 +0.03(+0.39%)
Oct 10, 2018 7.068 7.177 7.059 7.059 8,156 -0.01(-0.13%)
Oct 09, 2018 7.013 7.159 7.013 7.068 13,938 +0.01(+0.13%)
Oct 08, 2018 7.068 7.168 7.041 7.059 14,875 -0.01(-0.13%)
Oct 05, 2018 7.132 7.205 7.022 7.068 35,636 -0.06(-0.90%)
Oct 04, 2018 7.433 7.491 7.132 7.132 17,058 -0.33(-4.40%)
Oct 03, 2018 7.396 7.460 7.332 7.460 5,489 +0.13(+1.74%)
Oct 02, 2018 7.533 7.533 7.332 7.332 10,835 -0.15(-1.95%)
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.