$10.65 -0.01 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jul. 25, 2016 | 01:32 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
7/22/201610.9210.9710.6310.6651,861
7/21/201610.9010.9910.8610.8653,157
7/20/201610.7010.9410.7010.8366,423
7/19/201610.7810.8110.5810.7198,010
7/18/201610.8910.9910.6510.7153,796
7/15/201611.0011.0010.8710.8944,963
7/14/201611.1511.1510.7510.9166,529
7/13/201610.9911.0410.4010.5385,577
7/12/201611.1511.1811.0011.0040,493
7/11/201611.1011.1711.0111.1034,975
7/8/201610.9211.1410.9111.0156,897
7/7/201610.7511.0810.4910.9468,760
7/6/201610.6610.8910.5610.8778,579
7/5/201610.5410.8110.4810.7062,300
7/1/201610.4210.8410.4210.6184,474
6/30/201610.1710.4210.1610.3456,881
6/29/20169.9710.229.8410.0980,281
6/28/201610.0110.209.759.7844,977
6/27/201610.0010.209.809.8657,231
6/24/20169.8110.409.8110.2266,102
6/23/201610.2010.3410.0610.1165,482
6/22/201610.0010.139.8810.0868,977
6/21/20169.829.949.789.8876,080
6/20/20169.649.959.649.8476,963
6/17/20169.399.679.399.5948,919
6/16/20169.509.559.329.4750,576
6/15/20169.259.669.199.5189,010
6/14/20169.009.258.979.1394,388
6/13/20169.389.388.999.02137,407
6/10/201610.0810.119.259.30261,871
6/9/201610.1810.4210.0210.1185,134
6/8/201610.4210.4610.1810.2181,772
6/7/201610.3310.4710.3310.3347,879
6/6/201610.2010.5210.2010.3350,962
6/3/201610.4010.4010.1110.2053,696
6/2/201610.2910.3810.0510.35114,915
6/1/201610.5010.8310.3610.4279,243
5/31/201610.4311.0510.3910.75111,534
5/27/201610.8610.9410.2810.31194,170
5/26/201611.5011.8310.6810.74124,966
5/25/201613.3013.3011.2111.33241,340
5/24/201613.7713.8913.3113.4426,613
5/23/201613.7513.8413.7013.7749,666
5/20/201613.8013.8313.7513.7979,132
5/19/201613.8313.8913.7113.7932,024
5/18/201613.7513.9813.7513.7734,573
5/17/201613.7214.0413.7013.8325,501
5/16/201613.8614.0713.7513.7834,124
5/13/201613.8713.8713.7213.7527,453
5/12/201613.9313.9813.7213.7746,769
5/11/201613.7914.0013.7813.7832,915
5/10/201613.7914.0913.7913.8832,415
5/9/201613.7913.9413.6813.7847,606
5/6/201613.8614.0413.8414.0240,143
5/5/201613.8114.0513.8113.9338,406
5/4/201613.6814.0413.6813.8652,316
5/3/201613.7813.8513.6013.7514,188
5/2/201613.3613.9313.3613.8666,248
4/29/201613.3613.8113.3613.5167,805
4/28/201613.7513.8813.4513.7224,912
4/27/201613.7213.9513.6113.7048,059
4/26/201613.4914.0613.4913.8387,401
4/25/201613.4613.4612.9513.35121,171
4/22/201613.8313.9413.3013.3991,412
4/21/201614.1314.3113.6813.7574,652
4/20/201614.4214.6314.1114.1578,741
4/19/201614.3614.6814.1614.58106,038
4/18/201614.1514.4014.0714.1890,238
4/15/201614.8114.9214.1014.19127,820
4/14/201615.0315.4614.9314.93172,725
4/13/201614.9615.2814.9214.9879,281
4/12/201615.0015.3014.9214.9652,941
4/11/201614.9915.4214.9815.2058,405
4/8/201614.7215.1514.7214.98140,351
4/7/201614.4814.9014.4814.7056,986
4/6/201614.4914.9214.2414.66133,515
4/5/201614.6114.8414.3514.7480,566
4/4/201614.6114.9314.6014.6449,189
4/1/201614.7415.0114.6714.7059,205
3/31/201614.9415.0714.7214.7256,569
3/30/201614.5715.0614.5714.96100,869
3/29/201614.1914.7714.0514.6597,810
3/28/201614.1614.5014.1014.1038,908
3/24/201614.5814.6714.1614.4678,164
3/23/201614.6414.8514.5714.5871,998
3/22/201614.8414.8414.5014.6379,838
3/21/201614.4914.8514.4014.5763,301
3/18/201614.3314.9014.3314.44110,475
3/17/201614.4314.7814.1614.2072,295
3/17/20161.411.411.411.410
3/16/201614.3814.8014.2914.6570,937
3/16/20161.411.411.411.410
3/15/201614.2014.5414.0814.3749,825
3/15/20161.411.411.411.410
3/14/201614.0714.4913.9514.2265,371
3/14/20161.411.411.411.410
3/11/201614.0814.1013.8714.0658,461
3/11/20161.411.411.411.410
3/10/201613.9914.1013.8713.9647,451
3/10/20161.411.411.411.410
  • Showing 1-100 of 2,425 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center