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 (%)
Jul 31, 2017 6.238 6.250 6.099 6.116 40,857 -0.11(-1.82%)
Jul 28, 2017 6.316 6.386 6.160 6.229 52,113 -0.10(-1.51%)
Jul 27, 2017 6.168 6.508 6.168 6.325 52,815 +0.10(+1.54%)
Jul 26, 2017 6.917 6.943 6.142 6.229 148,801 -0.69(-9.94%)
Jul 25, 2017 6.960 6.960 6.873 6.917 50,972 +0.00(+0.00%)
Jul 24, 2017 6.795 6.969 6.795 6.917 71,220 +0.10(+1.53%)
Jul 21, 2017 6.699 6.847 6.699 6.812 11,056 +0.10(+1.56%)
Jul 20, 2017 6.673 6.847 6.577 6.708 10,945 +0.03(+0.52%)
Jul 19, 2017 6.638 6.873 6.421 6.673 139,595 +0.03(+0.39%)
Jul 18, 2017 6.925 7.065 6.534 6.647 37,380 -0.29(-4.14%)
Jul 17, 2017 6.925 7.091 6.925 6.934 17,152 -0.01(-0.13%)
Jul 14, 2017 6.969 7.004 6.943 6.943 25,710 -0.02(-0.25%)
Jul 13, 2017 6.934 7.025 6.934 6.960 33,542 +0.01(+0.13%)
Jul 12, 2017 7.004 7.012 6.895 6.952 36,708 -0.01(-0.12%)
Jul 11, 2017 7.004 7.005 6.960 6.960 41,691 -0.04(-0.62%)
Jul 10, 2017 7.030 7.082 6.986 7.004 48,942 -0.03(-0.49%)
Jul 07, 2017 7.134 7.152 6.986 7.038 188,292 -0.10(-1.46%)
Jul 06, 2017 7.334 7.358 7.073 7.143 68,845 -0.28(-3.75%)
Jul 05, 2017 7.708 7.708 7.286 7.421 44,653 -0.30(-3.83%)
Jul 03, 2017 7.761 7.761 7.665 7.717 5,134 -0.04(-0.56%)
Jun 30, 2017 7.769 7.935 7.752 7.761 120,539 -0.01(-0.11%)
Jun 29, 2017 7.900 7.930 7.735 7.769 51,542 -0.12(-1.54%)
Jun 28, 2017 7.909 7.987 7.848 7.891 18,777 +0.00(+0.00%)
Jun 27, 2017 8.004 8.056 7.856 7.891 29,919 -0.13(-1.63%)
Jun 26, 2017 8.222 8.344 8.004 8.022 10,472 -0.22(-2.64%)
Jun 23, 2017 8.152 8.265 8.117 8.239 20,099 +0.10(+1.18%)
Jun 22, 2017 7.978 8.204 7.978 8.143 14,996 +0.18(+2.30%)
Jun 21, 2017 8.196 8.213 7.935 7.961 34,866 -0.23(-2.76%)
Jun 20, 2017 8.248 8.278 8.091 8.187 20,048 -0.08(-0.95%)
Jun 19, 2017 8.178 8.278 8.101 8.265 22,505 +0.05(+0.64%)
Jun 16, 2017 8.283 8.283 8.065 8.213 19,627 -0.16(-1.87%)
Jun 15, 2017 8.457 8.474 8.309 8.370 35,364 -0.14(-1.64%)
Jun 14, 2017 8.448 8.526 8.365 8.509 12,564 +0.06(+0.72%)
Jun 13, 2017 8.500 8.500 8.178 8.448 31,512 -0.02(-0.21%)
Jun 12, 2017 8.378 8.474 8.309 8.465 17,016 +0.04(+0.52%)
Jun 09, 2017 8.500 8.500 8.230 8.422 23,699 -0.02(-0.21%)
Jun 08, 2017 8.361 8.552 8.291 8.439 16,807 +0.05(+0.62%)
Jun 07, 2017 8.317 8.474 8.161 8.387 28,608 +0.08(+0.94%)
Jun 06, 2017 8.135 8.309 8.048 8.309 37,313 +0.22(+2.69%)
Jun 05, 2017 8.239 8.239 8.039 8.091 24,891 -0.17(-2.00%)
Jun 02, 2017 8.117 8.304 8.109 8.257 26,716 +0.14(+1.71%)
Jun 01, 2017 7.891 8.200 7.891 8.117 19,098 +0.16(+1.97%)
May 31, 2017 7.917 8.035 7.859 7.961 24,131 +0.04(+0.55%)
May 30, 2017 8.013 8.022 7.917 7.917 29,189 -0.19(-2.36%)
May 26, 2017 7.952 8.109 7.917 8.109 29,469 +0.14(+1.75%)
May 25, 2017 8.126 8.232 7.910 7.969 79,480 -0.15(-1.82%)
May 24, 2017 8.378 8.448 8.030 8.117 78,252 -0.26(-3.12%)
May 23, 2017 8.422 8.517 8.352 8.378 43,426 -0.01(-0.10%)
May 22, 2017 8.578 8.683 8.352 8.387 69,372 -0.23(-2.63%)
May 19, 2017 8.474 8.613 8.474 8.613 53,054 -0.01(-0.10%)
May 18, 2017 8.692 8.718 8.404 8.622 88,297 -0.14(-1.59%)
May 17, 2017 8.900 8.944 8.752 8.761 79,696 -0.18(-2.04%)
May 16, 2017 8.881 9.005 8.822 8.944 61,554 +0.02(+0.19%)
May 15, 2017 8.944 8.944 8.796 8.926 16,283 +0.06(+0.69%)
May 12, 2017 8.744 8.892 8.744 8.866 22,380 +0.02(+0.20%)
May 11, 2017 8.857 8.857 8.744 8.848 18,044 -0.01(-0.10%)
May 10, 2017 8.874 8.909 8.761 8.857 23,518 +0.03(+0.39%)
May 09, 2017 8.935 8.935 8.813 8.822 18,746 -0.08(-0.88%)
May 08, 2017 8.944 8.944 8.857 8.900 23,602 -0.05(-0.58%)
May 05, 2017 8.918 9.013 8.883 8.953 29,404 +0.10(+1.18%)
May 04, 2017 8.805 8.909 8.796 8.848 25,570 +0.05(+0.59%)
May 03, 2017 8.866 8.866 8.735 8.796 27,184 -0.07(-0.79%)
May 02, 2017 8.839 8.944 8.834 8.866 41,122 +0.02(+0.20%)
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.