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 (%)
May 28, 2010 2.389 2.389 2.378 2.389 7,723 +0.01(+0.56%)
May 27, 2010 2.309 2.378 2.208 2.375 27,795 +0.05(+1.94%)
May 26, 2010 2.352 2.352 2.251 2.330 29,756 -0.04(-1.79%)
May 25, 2010 2.341 2.389 2.341 2.373 30,459 -0.07(-3.04%)
May 24, 2010 2.415 2.484 2.415 2.447 39,464 +0.02(+0.65%)
May 21, 2010 2.389 2.437 2.389 2.431 6,028 +0.00(+0.00%)
May 20, 2010 2.495 2.511 2.357 2.431 195,538 -0.18(-6.72%)
May 19, 2010 2.707 2.709 2.548 2.606 32,495 -0.16(-5.77%)
May 18, 2010 2.760 2.766 2.755 2.766 24,474 -0.02(-0.75%)
May 17, 2010 2.813 2.813 2.782 2.787 2,411 -0.03(-0.94%)
May 14, 2010 2.813 2.829 2.813 2.813 753 -0.06(-2.03%)
May 13, 2010 2.867 2.882 2.808 2.872 5,525 +0.07(+2.46%)
May 12, 2010 2.803 2.861 2.803 2.803 5,274 -0.04(-1.31%)
May 11, 2010 2.866 2.866 2.840 2.840 4,144 -0.02(-0.74%)
May 10, 2010 2.819 2.861 2.819 2.861 3,956 +0.04(+1.51%)
May 07, 2010 2.787 2.819 2.787 2.819 2,659 -0.05(-1.67%)
May 06, 2010 2.851 2.867 2.760 2.867 11,642 -0.02(-0.55%)
May 05, 2010 2.853 2.909 2.851 2.882 4,089 -0.04(-1.27%)
May 04, 2010 2.941 3.068 2.797 2.920 40,718 +0.09(+3.19%)
May 03, 2010 2.718 2.872 2.718 2.829 11,868 +0.11(+4.10%)
Apr 30, 2010 2.707 2.734 2.707 2.718 11,510 +0.01(+0.39%)
Apr 29, 2010 2.771 2.840 2.707 2.707 25,938 -0.10(-3.59%)
Apr 28, 2010 2.898 2.974 2.792 2.808 29,165 -0.11(-3.82%)
Apr 27, 2010 2.978 2.983 2.920 2.920 13,751 -0.11(-3.68%)
Apr 26, 2010 3.052 3.063 2.920 3.031 34,321 -0.05(-1.56%)
Apr 23, 2010 3.095 3.095 3.076 3.079 2,505 -0.02(-0.68%)
Apr 21, 2010 3.100 3.100 3.100 3.100 0 +0.00(+0.09%)
Apr 20, 2010 3.063 3.108 3.063 3.097 16,458 +0.03(+1.13%)
Apr 19, 2010 3.079 3.079 3.063 3.063 8,665 -0.03(-0.86%)
Apr 16, 2010 3.015 3.094 3.010 3.089 11,114 +0.04(+1.22%)
Apr 15, 2010 3.074 3.105 3.052 3.052 159,392 -0.01(-0.35%)
Apr 14, 2010 3.068 3.068 3.063 3.063 2,448 -0.01(-0.34%)
Apr 13, 2010 3.042 3.079 3.042 3.074 11,623 +0.03(+1.05%)
Apr 12, 2010 3.005 3.042 3.005 3.042 753 +0.00(+0.00%)
Apr 09, 2010 3.063 3.074 3.042 3.042 9,419 -0.04(-1.21%)
Apr 08, 2010 2.989 3.079 2.989 3.079 6,124 +0.03(+1.05%)
Apr 07, 2010 3.047 3.074 3.047 3.047 15,447 -0.05(-1.71%)
Apr 06, 2010 3.148 3.148 2.999 3.100 31,704 -0.10(-2.99%)
Apr 05, 2010 3.143 3.196 3.132 3.196 21,550 +0.04(+1.18%)
Apr 01, 2010 3.132 3.158 3.158 3.158 3,956 +0.01(+0.34%)
Mar 31, 2010 3.227 3.227 3.137 3.148 12,056 -0.16(-4.97%)
Mar 30, 2010 3.217 3.312 3.174 3.312 72,367 +0.10(+2.97%)
Mar 29, 2010 3.185 3.217 3.127 3.217 15,535 +0.05(+1.68%)
Mar 26, 2010 3.217 3.217 3.105 3.164 7,957 -0.02(-0.67%)
Mar 25, 2010 3.153 3.206 3.104 3.185 11,868 +0.02(+0.50%)
Mar 24, 2010 3.127 3.169 3.127 3.169 10,624 +0.02(+0.50%)
Mar 23, 2010 3.127 3.196 3.127 3.153 16,805 +0.07(+2.41%)
Mar 22, 2010 3.026 3.089 3.026 3.079 15,351 +0.01(+0.17%)
Mar 19, 2010 3.068 3.180 3.068 3.074 34,813 -0.04(-1.36%)
Mar 18, 2010 3.095 3.158 3.079 3.116 11,302 -0.03(-1.01%)
Mar 17, 2010 3.074 3.169 3.074 3.148 18,048 +0.02(+0.68%)
Mar 16, 2010 3.052 3.174 3.052 3.127 13,186 +0.02(+0.68%)
Mar 15, 2010 3.089 3.105 3.058 3.105 23,129 -0.02(-0.51%)
Mar 12, 2010 3.084 3.185 3.084 3.121 25,280 -0.02(-0.51%)
Mar 11, 2010 3.015 3.185 3.015 3.137 33,094 +0.07(+2.25%)
Mar 10, 2010 3.105 3.164 3.042 3.068 118,963 -0.05(-1.53%)
Mar 09, 2010 3.079 3.153 3.079 3.116 33,946 +0.04(+1.21%)
Mar 08, 2010 3.132 3.217 3.079 3.079 52,473 -0.10(-3.17%)
Mar 05, 2010 3.148 3.190 3.095 3.180 34,850 +0.01(+0.17%)
Mar 04, 2010 3.397 3.535 3.137 3.174 64,027 +0.05(+1.70%)
Mar 03, 2010 3.265 3.265 3.095 3.121 26,326 -0.08(-2.65%)
Mar 02, 2010 3.504 3.504 2.744 3.206 229,658 -0.36(-10.12%)
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.