China Distance Education Holdings Limited Historical Stock Prices

DL 
$16.13
*  
0.17
1.07%
Get DL Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.16  16.19  15.78  16.13 131,485
07/30/2014 16 16.19 15.78 16.13 131,485
07/29/2014 15.44 15.99 15.44 15.96 143,592
07/28/2014 15.57 15.67 15.21 15.52 148,763
07/25/2014 15.5 15.8 15.19 15.67 163,804
07/24/2014 15.49 15.66 15.15 15.42 138,095
07/23/2014 15.46 15.93 15.29 15.45 194,562
07/22/2014 15.7 15.86 15.2 15.37 251,102
07/21/2014 15.8 16.03 15.72 15.73 102,624
07/18/2014 15.52 16.06 15.52 15.94 68,162
07/17/2014 15.5 15.85 15.5 15.53 124,771
07/16/2014 15.73 15.83 15.47 15.59 115,913
07/15/2014 15.79 15.89 15.37 15.58 73,678
07/14/2014 16.01 16.04 15.7 15.72 78,090
07/11/2014 16.03 16.21 15.84 15.96 42,312
07/10/2014 16.1 16.29 15.82 15.98 83,987
07/09/2014 16.59 16.8126 16.121 16.38 45,967
07/08/2014 17.16 17.16 16.43 16.59 116,613
07/07/2014 17.41 17.62 17.21 17.29 146,152
07/03/2014 17.21 17.64 17.13 17.5 89,848
07/02/2014 17.09 17.35 16.965 17.03 93,545
07/01/2014 16.75 17.35 16.74 17.12 147,074
06/30/2014 16.75 16.93 16.42 16.76 162,746
06/27/2014 16.56 16.86 16.4 16.86 175,493
06/26/2014 15.43 16.79 15.42 16.6 346,170
06/25/2014 15.14 15.43 15.05 15.36 85,642
06/24/2014 15.05 15.36 15.0466 15.21 158,730
06/23/2014 15.15 15.41 15.01 15.03 474,578
06/20/2014 15.9 15.98 15.1 15.28 623,439
06/19/2014 16 16.43 15.9 15.97 208,252
06/18/2014 17.25 17.39 15.57 15.89 486,338
06/17/2014 17.1 17.53 16.4 17.49 674,267
06/16/2014 17.78 17.91 16.55 17.26 234,553
06/13/2014 17.75 18.07 17.32 17.91 107,815
06/12/2014 18.67 18.68 17.47 17.85 248,002
06/11/2014 18.52 19.1 18.37 18.88 100,232
06/10/2014 18.27 19.11 18.27 18.9 208,739
06/09/2014 18.2 18.655 17.98 18.32 102,040
06/06/2014 18.04 18.34 17.99 18.25 106,433
06/05/2014 17.86 18.18 17.845 17.98 163,063
06/04/2014 17.5 17.95 17.5 17.76 112,294
06/03/2014 17.61 17.81 17.371 17.65 92,589
06/02/2014 18 18.25 17.46 17.88 118,498
05/30/2014 17.85 18.458 17.63 18 174,326
05/29/2014 17.5 18.1 17.5 17.63 137,587
05/28/2014 17.92 17.9858 17.3885 17.51 124,264
05/27/2014 18.64 18.64 17.65 17.92 174,116
05/23/2014 18.75 18.75 18.0604 18.48 141,568
05/22/2014 17.78 18.76 17.64 18.76 179,980
05/21/2014 17.86 18.27 16.81 17.77 241,530
05/20/2014 16.77 17.4 16.16 17.34 251,504
05/19/2014 16.13 17.06 16.09 16.72 91,899
05/16/2014 15.85 16.41 15.57 16.21 72,196
05/15/2014 15.85 15.98 15.35 15.73 86,916
05/14/2014 16.02 16.33 15.55 15.95 103,487
05/13/2014 15.88 16.9 15.88 16.15 218,385
05/12/2014 15.27 15.91 15.21 15.85 111,665
05/09/2014 14.68 15.15 14.54 14.98 124,889
05/08/2014 15.02 15.31 14.68 14.83 181,793
05/07/2014 15.56 15.68 14.5 14.95 187,462
05/06/2014 15.68 16.01 15.4 15.59 143,747
05/05/2014 15.51 16.03 15.1401 15.78 99,201
05/02/2014 15.54 16.25 15.54 15.61 145,668
05/01/2014 15.12 15.862 15.05 15.58 88,501
04/30/2014 14.8 15.37 14.6 15.07 219,024
04/29/2014 14.46 15.06 14.39 14.86 116,862
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?