Quantcast

China Distance Education Holdings Limited American Depositary Shares Historical Stock Prices

DL 
$7.49
*  
0.10
1.35%
Get DL Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading DL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DL After Hours
 
 
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 19-APR-2018 TO 19-JUL-2018

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 7.46 7.67 7.44 7.49 18,289
07/19/2018 7.33 7.59 7.3 7.39 8,518
07/18/2018 7.3 7.39 7.29 7.39 5,845
07/17/2018 7.225 7.32 7.17 7.32 10,772
07/16/2018 7.174 7.33 7.17 7.33 3,716
07/13/2018 7.25 7.26 7.1 7.2 25,448
07/12/2018 7.25 7.47 7.2 7.2 19,311
07/11/2018 7.316 7.316 7.12 7.18 12,347
07/10/2018 7.4 7.4234 7.102 7.2 15,568
07/09/2018 7.361 7.54 7.36 7.42 18,646
07/06/2018 7.39 7.5 7.2571 7.43 2,586
07/05/2018 7.56 7.56 7.22 7.4 16,497
07/03/2018 7.3 7.57 7.3 7.52 13,430
07/02/2018 7.35 7.35 7.21 7.29 17,795
06/29/2018 7.2 7.39 7.05 7.38 20,459
06/28/2018 7.05 7.3895 7.05 7.2 35,267
06/27/2018 7.4 7.4 7.05 7.05 34,181
06/26/2018 7.04 7.285 7.04 7.05 10,981
06/25/2018 7.105 7.145 7.04 7.06 15,306
06/22/2018 7.2 7.3 7.15 7.16 14,389
06/21/2018 7.18 7.305 7.18 7.22 17,022
06/20/2018 7.11 7.33 7.11 7.33 9,815
06/19/2018 7.23 7.23 7.04 7.11 14,223
06/18/2018 7.09 7.43 7.05 7.14 12,124
06/15/2018 7.38 7.38 7.13 7.15 30,401
06/14/2018 7.55 7.55 7.38 7.4 8,171
06/13/2018 7.504 7.62 7.42 7.52 26,568
06/12/2018 7.7 7.7044 7.53 7.58 12,518
06/11/2018 7.68 7.68 7.62 7.66 56,073
06/08/2018 7.58 7.69 7.485 7.67 20,921
06/07/2018 7.56 7.64 7.5 7.6 29,343
06/06/2018 7.59 7.8184 7.59 7.66 22,224
06/05/2018 7.64 7.69 7.4701 7.61 21,494
06/04/2018 7.46 7.69 7.3701 7.68 17,654
06/01/2018 7.6 7.6722 7.42 7.45 32,425
05/31/2018 7.7 7.77 7.66 7.69 8,871
05/30/2018 7.707 7.81 7.7 7.75 9,152
05/29/2018 7.71 7.84 7.71 7.75 10,242
05/25/2018 7.7 7.7812 7.7 7.75 6,922
05/24/2018 7.77 7.8 7.7 7.7 45,814
05/23/2018 7.73 7.88 7.7 7.84 26,553
05/22/2018 7.783 7.81 7.69 7.79 16,463
05/21/2018 7.65 7.8893 7.65 7.79 24,099
05/18/2018 7.93 7.937 7.6152 7.64 61,014
05/17/2018 8.2 8.2 7.91 7.95 19,595
05/16/2018 7.99 8.095 7.9 8.03 26,769
05/15/2018 8.1 8.14 7.89 7.97 20,983
05/14/2018 8.14 8.1699 8.1 8.14 24,188
05/11/2018 8.1 8.17 8.1 8.14 11,094
05/10/2018 8.1 8.15 8 8.14 33,157
05/09/2018 7.95 8.09 7.95 7.99 17,545
05/08/2018 8.12 8.185 8 8.04 22,017
05/07/2018 7.831 8.1 7.81 8.08 16,893
05/04/2018 7.91 8.07 7.84 7.92 20,672
05/03/2018 7.992 8.019 7.96 8 16,867
05/02/2018 7.995 8.085 7.93 7.97 8,043
05/01/2018 7.9 8.0994 7.9 8.09 22,916
04/30/2018 7.99 8.08 7.88 7.88 16,882
04/27/2018 7.95 8.169 7.92 7.95 15,224
04/26/2018 7.95 8 7.93 7.99 17,123
04/25/2018 8.15 8.15 7.94 7.97 14,180
04/24/2018 8.06 8.18 8.04 8.13 14,319
04/23/2018 8.14 8.19 8.04 8.06 18,824
04/20/2018 8.15 8.275 8.11 8.2 18,139
04/19/2018 8.26 8.26 8.13 8.2 9,152
*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?

Smart Portfolio