China Distance Education Holdings Limited Historical Stock Prices

DL 
$16.68
*  
0.48
2.96%
Get DL Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.25  16.81  16.15  16.68 54,281
12/23/2014 16.38 16.51 16.2 16.2 32,980
12/22/2014 16.91 17.0099 16.3 16.35 96,865
12/19/2014 16.68 17.1 16.55 17 96,565
12/18/2014 17.05 17.48 16.51 16.66 123,921
12/17/2014 16.71 17.14 16.375 17.07 72,088
12/16/2014 17 17.13 16.5 16.58 116,029
12/15/2014 17.22 17.41 16.75 17.01 152,798
12/12/2014 17.26 17.41 16.76 17.36 241,923
12/11/2014 17.1 17.73 17.01 17.39 108,033
12/10/2014 16.97 17.81 16.8 17 325,717
12/09/2014 16.19 17 16.18 16.98 140,582
12/08/2014 17.87 17.87 16.15 16.19 329,880
12/05/2014 17.91 18.05 17.8 17.94 77,851
12/04/2014 18.15 18.21 17.8 17.84 141,771
12/03/2014 17.94 18.3348 17.82 18.12 188,394
12/02/2014 18.13 18.13 17.74 17.9 164,535
12/01/2014 17.95 18.2 17.7 18.14 177,441
11/28/2014 18.1 18.13 17.81 17.96 116,355
11/26/2014 18.56 18.579 17.47 18.16 276,677
11/25/2014 18.65 18.78 18.11 18.59 247,435
11/24/2014 18.62 18.78 18.4 18.6 195,408
11/21/2014 18.01 18.64 17.81 18.54 556,158
11/20/2014 17.64 18.37 17.51 17.85 522,341
11/19/2014 15.15 18.4 15.1 17.74 2,301,254
11/18/2014 14.55 15.15 14.445 14.97 637,737
11/17/2014 14.5 14.6 14.42 14.53 218,002
11/14/2014 14.35 14.55 14.25 14.5 318,734
11/13/2014 14.46 14.5 14.22 14.34 168,155
11/12/2014 14.25 14.5 14.25 14.49 82,004
11/11/2014 14.03 14.33 13.99 14.28 181,361
11/10/2014 14.07 14.51 14.07 14.08 192,782
11/07/2014 14.03 14.15 13.75 14.08 98,422
11/06/2014 13.92 14.09 13.88 14 202,021
11/05/2014 13.96 14.35 13.85 13.93 444,223
11/04/2014 14.36 14.4 13.75 14 502,473
11/03/2014 14.72 14.9 14.38 14.5 327,898
10/31/2014 15.13 15.25 14.91 15 55,879
10/30/2014 15.12 15.3 14.75 15.14 92,247
10/29/2014 15.35 15.35 15.07 15.29 114,576
10/28/2014 14.84 15.35 14.81 15.35 92,888
10/27/2014 14.92 14.99 14.63 14.82 38,346
10/24/2014 14.78 14.99 14.67 14.81 25,082
10/23/2014 14.32 14.84 14.25 14.75 65,445
10/22/2014 14.25 14.5 14.1 14.3 80,643
10/21/2014 14.28 14.4 13.91 14.25 104,490
10/20/2014 14 14.18 13.7 13.97 70,947
10/17/2014 13.93 14.52 13.93 13.99 94,942
10/16/2014 13.02 14.2507 13.02 13.94 142,495
10/15/2014 12.99 13.41 12.65 13.28 88,535
10/14/2014 12.33 13.17 12.31 13.08 131,000
10/13/2014 13 13.076 12.3485 12.45 132,690
10/10/2014 13.39 13.6 13 13.07 89,472
10/09/2014 14.31 14.31 13.85 13.91 36,567
10/08/2014 14.22 14.34 13.92 14.34 36,151
10/07/2014 14.09 14.25 13.93 14.22 84,932
10/06/2014 14.34 14.4736 13.95 14.11 73,364
10/03/2014 14 14.98 14 14.22 117,088
10/02/2014 13.85 14.06 13.34 13.99 131,672
10/01/2014 13.98 13.98 13.63 13.8 78,558
09/30/2014 14 14.25 13.84 14.01 78,139
09/29/2014 13.88 14.11 13.5 14.02 140,331
09/26/2014 13.8 14.1379 13.78 14.04 97,583
09/25/2014 14.5 14.6095 13.86 13.89 120,580
09/24/2014 14.3 14.64 14.2066 14.56 130,893
09/23/2014 15.29 15.34 14.28 14.34 316,004
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?