China Distance Education Holdings Limited Historical Stock Prices

DL 
$20.76
*  
0.10
0.48%
Get DL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.58  20.78  20.50  20.76 35,983
05/01/2015 20.66 20.78 20.5 20.76 35,983
04/30/2015 20.75 20.85 20.43 20.66 65,808
04/29/2015 21.08 21.84 20.33 20.74 120,453
04/28/2015 21 21.36 20.4532 21.01 77,790
04/27/2015 21.59 21.7799 20.6301 20.97 87,246
04/24/2015 21.8 22 21.04 21.35 113,611
04/23/2015 21.33 21.9 21.04 21.75 109,245
04/22/2015 21.91 21.9475 21 21.23 136,384
04/21/2015 19.66 21.95 19.3955 21.83 238,128
04/20/2015 20.13 20.42 19.21 19.3 127,273
04/17/2015 20.27 20.28 19.7 19.99 222,178
04/16/2015 20 20.75 19.87 20.56 84,313
04/15/2015 19.82 20.25 19.43 20.11 143,733
04/14/2015 21.2 21.2 19.66 19.73 317,313
04/13/2015 20.5 21.18 20 20.86 233,239
04/10/2015 19.17 20.6399 19.17 20.4 172,714
04/09/2015 18.85 19.5 18.28 19.26 218,610
04/08/2015 17.82 18.92 17.75 18.75 145,606
04/07/2015 17.56 17.8499 17.21 17.73 90,239
04/06/2015 17.04 17.75 16.99 17.54 101,280
04/02/2015 16.96 17.06 16.68 17.05 47,613
04/01/2015 16.8 17.15 16.49 16.9 56,478
03/31/2015 16.19 16.77 16.19 16.76 96,530
03/30/2015 16.64 16.64 16.26 16.34 48,269
03/27/2015 16.25 16.65 16.25 16.57 64,259
03/26/2015 16.63 16.76 16.28 16.35 63,850
03/25/2015 16.96 16.96 16.54 16.72 53,342
03/24/2015 16.89 16.96 16.8 16.9 25,434
03/23/2015 16.98 17.13 16.78 16.93 78,651
03/20/2015 16.53 17.1 16.53 16.94 70,867
03/19/2015 16.57 16.71 16.24 16.44 60,062
03/18/2015 16.65 16.94 16.61 16.71 39,847
03/17/2015 17.04 17.18 16.6 16.67 80,950
03/16/2015 17.19 17.25 17.02 17.19 43,572
03/13/2015 17.43 17.53 17.1 17.13 54,440
03/12/2015 17.06 17.59 17.02 17.53 109,496
03/11/2015 16.95 17.35 16.95 17.16 59,915
03/10/2015 17.09 17.19 16.8 16.98 147,279
03/09/2015 17.57 17.805 17.1 17.27 76,748
03/06/2015 17.37 17.9 17.2 17.56 152,040
03/05/2015 16.99 17.4 16.99 17.34 50,543
03/04/2015 16.98 17.14 16.95 17 64,529
03/03/2015 17.02 17.1 16.9 17 81,412
03/02/2015 16.79 17.18 16.691 17 71,284
02/27/2015 16.9 17 16.58 16.78 105,427
02/26/2015 17.39 17.39 16.5 16.9 99,582
02/25/2015 17.49 17.49 17.21 17.3 30,866
02/24/2015 17.38 17.44 17.02 17.37 41,845
02/23/2015 17.47 17.47 17.18 17.38 45,375
02/20/2015 17.79 17.79 17.31 17.49 76,366
02/19/2015 17.72 17.94 17.29 17.83 52,177
02/18/2015 17.94 18.12 17.7 17.81 31,962
02/17/2015 18.5 18.5 17.96 17.98 131,681
02/13/2015 17.99 19.48 17.92 18.44 180,041
02/12/2015 16.86 17.98 16.8321 17.84 136,031
02/11/2015 16.4 16.79 16.25 16.62 121,436
02/10/2015 16.83 16.83 16.42 16.42 65,180
02/09/2015 16.99 17.21 16.75 16.84 96,306
02/06/2015 17.72 17.88 16.95 17.01 105,899
02/05/2015 17.22 17.84 17.216 17.63 61,871
02/04/2015 17.11 17.43 16.98 17.27 74,405
02/03/2015 17.03 17.46 17.03 17.22 86,247
02/02/2015 17.01 17.12 16.51 17.08 71,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?