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 (%)
Feb 28, 2017 8.848 8.848 8.709 8.744 12,334 -0.03(-0.30%)
Feb 27, 2017 8.709 8.831 8.639 8.770 76,409 +0.04(+0.50%)
Feb 24, 2017 8.839 8.850 8.726 8.726 57,853 -0.12(-1.38%)
Feb 23, 2017 9.127 9.127 8.719 8.848 39,260 -0.20(-2.21%)
Feb 22, 2017 9.240 9.396 8.961 9.048 97,304 +0.22(+2.46%)
Feb 21, 2017 8.752 8.948 8.726 8.831 58,630 +0.06(+0.69%)
Feb 17, 2017 8.770 8.770 8.770 0 +0.02(+0.20%)
Feb 16, 2017 8.909 8.944 8.744 8.752 20,127 -0.16(-1.76%)
Feb 15, 2017 8.970 9.005 8.892 8.909 12,068 -0.04(-0.49%)
Feb 14, 2017 9.083 9.083 8.700 8.953 85,817 -0.22(-2.37%)
Feb 13, 2017 9.222 9.231 9.005 9.170 20,571 +0.05(+0.57%)
Feb 10, 2017 9.074 9.335 9.017 9.118 54,658 +0.08(+0.87%)
Feb 09, 2017 9.092 9.092 8.961 9.040 39,956 -0.04(-0.48%)
Feb 08, 2017 9.066 9.122 8.883 9.083 54,532 +0.02(+0.19%)
Feb 07, 2017 8.979 9.066 8.831 9.066 51,384 +0.04(+0.48%)
Feb 06, 2017 8.918 9.022 8.883 9.022 13,596 +0.06(+0.68%)
Feb 03, 2017 8.866 8.961 8.718 8.961 34,239 -0.01(-0.10%)
Feb 02, 2017 9.205 9.205 8.831 8.970 23,545 -0.23(-2.55%)
Feb 01, 2017 8.935 9.335 8.935 9.205 25,462 +0.22(+2.42%)
Jan 31, 2017 8.779 9.135 8.752 8.987 25,384 +0.15(+1.67%)
Jan 30, 2017 8.796 8.953 8.796 8.839 12,891 -0.08(-0.88%)
Jan 27, 2017 8.770 8.979 8.761 8.918 30,097 +0.12(+1.38%)
Jan 26, 2017 8.822 8.987 8.726 8.796 35,997 -0.09(-0.98%)
Jan 25, 2017 9.040 9.248 8.874 8.883 13,927 -0.23(-2.48%)
Jan 24, 2017 8.909 9.405 8.896 9.109 37,806 +0.14(+1.55%)
Jan 23, 2017 8.787 9.127 8.700 8.970 28,218 +0.23(+2.69%)
Jan 20, 2017 8.700 8.843 8.674 8.735 58,546 +0.09(+1.01%)
Jan 19, 2017 9.231 9.274 8.648 8.648 106,826 -0.59(-6.40%)
Jan 18, 2017 9.266 9.370 9.222 9.240 17,505 -0.06(-0.65%)
Jan 17, 2017 9.457 9.483 9.240 9.301 72,491 -0.16(-1.66%)
Jan 13, 2017 9.457 9.457 9.457 0 -0.20(-2.07%)
Jan 12, 2017 9.657 9.788 9.622 9.657 15,252 -0.13(-1.33%)
Jan 11, 2017 9.753 9.910 9.622 9.788 49,422 +0.10(+1.08%)
Jan 10, 2017 9.622 9.997 9.562 9.683 30,526 +0.17(+1.83%)
Jan 09, 2017 9.683 9.901 9.440 9.509 24,403 -0.09(-0.91%)
Jan 06, 2017 9.414 9.962 9.353 9.596 91,438 +0.12(+1.29%)
Jan 05, 2017 9.501 9.744 9.457 9.475 32,551 -0.12(-1.27%)
Jan 04, 2017 9.962 9.962 9.527 9.596 33,320 -0.28(-2.82%)
Jan 03, 2017 9.624 9.892 9.582 9.875 95,574 +0.52(+5.55%)
Dec 30, 2016 9.356 9.356 9.356 0 -0.03(-0.27%)
Dec 29, 2016 9.155 9.624 9.038 9.381 65,891 +0.31(+3.41%)
Dec 28, 2016 9.256 9.389 9.034 9.071 32,832 -0.18(-1.99%)
Dec 27, 2016 8.871 9.271 8.871 9.256 39,426 +0.61(+7.01%)
Dec 23, 2016 8.649 8.649 8.649 0 -0.13(-1.48%)
Dec 22, 2016 8.753 8.878 8.686 8.779 25,998 +0.05(+0.58%)
Dec 21, 2016 8.745 9.041 8.670 8.728 16,978 -0.11(-1.23%)
Dec 20, 2016 8.787 9.046 8.787 8.837 18,227 +0.14(+1.64%)
Dec 19, 2016 8.854 8.854 8.494 8.695 79,220 -0.08(-0.86%)
Dec 16, 2016 8.670 8.879 8.578 8.770 37,963 +0.14(+1.65%)
Dec 15, 2016 8.829 8.968 8.620 8.628 36,941 -0.18(-2.00%)
Dec 14, 2016 9.373 9.415 8.737 8.804 72,431 -0.66(-6.98%)
Dec 13, 2016 9.532 9.560 9.230 9.465 41,388 -0.08(-0.79%)
Dec 12, 2016 9.707 9.892 9.331 9.540 33,811 -0.27(-2.73%)
Dec 09, 2016 9.640 9.984 9.640 9.808 12,284 +0.07(+0.69%)
Dec 08, 2016 10.40 10.44 9.499 9.741 95,162 -0.59(-5.67%)
Dec 07, 2016 9.850 10.37 9.850 10.33 64,959 +0.52(+5.29%)
Dec 06, 2016 9.657 9.841 9.624 9.808 32,482 +0.18(+1.82%)
Dec 05, 2016 10.15 10.26 9.624 9.632 43,405 -0.51(-5.03%)
Dec 02, 2016 10.78 10.79 10.14 10.14 27,050 -0.47(-4.42%)
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.