China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs $15.43

down 0.00


28/8/2014 04:02 PM  |  NYSE : DL  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
8/28/201415.8816.1515.4015.43121,225
8/28/20148.958.958.828.82700
8/27/201416.4116.4515.8015.86129,573
8/27/20148.959.098.959.093,125
8/26/201416.5116.6316.2616.4484,052
8/26/20148.828.828.828.820
8/25/201416.7616.8916.3616.43126,692
8/25/20148.828.828.828.820
8/22/201416.6116.8616.4416.6666,626
8/22/20148.828.838.828.825,050
8/21/201416.7616.8516.4916.6196,887
8/21/20148.798.798.798.790
8/20/201416.9216.9216.3616.7696,162
8/20/20148.798.798.798.790
8/19/201417.2117.2116.7516.91149,488
8/19/20148.818.818.818.810
8/18/201417.5117.5417.0317.24119,926
8/18/20149.009.009.009.00100
8/15/201417.6517.6517.1017.40231,735
8/15/20149.029.029.029.020
8/14/201417.4017.6517.1817.60291,087
8/14/20148.999.048.959.0210,300
8/13/201416.9017.1716.7817.06121,164
8/13/20149.029.029.029.020
8/12/201416.9116.9416.5016.73130,615
8/12/20149.109.109.029.029,300
8/11/201416.3416.8616.0616.79150,828
8/11/20149.049.049.049.04100
8/8/201415.7916.3315.6116.1195,512
8/8/20149.029.029.029.020
8/7/201416.1416.1815.7515.85120,672
8/7/20149.029.029.029.020
8/6/201416.0316.4115.7615.91147,294
8/6/20149.259.259.209.20400
8/5/201415.8016.6415.8016.16122,557
8/5/20149.209.249.209.24601
8/4/201415.5816.0615.5015.95150,294
8/1/201415.8515.8615.3215.60164,349
8/1/20149.209.209.209.200
7/31/201415.9416.0415.4515.91226,906
7/31/20149.209.209.209.200
7/30/201416.0016.1915.7816.13131,485
7/30/20149.209.209.209.200
7/29/201415.4415.9915.4415.96143,592
7/29/20149.209.209.209.200
7/28/201415.5715.6715.2115.52148,763
7/28/20149.159.159.159.15340
7/25/201415.5015.8015.1915.67163,804
7/25/20149.109.159.109.15600
7/24/201415.4915.6615.1515.42138,095
7/24/20149.109.109.109.100
7/23/201415.4615.9315.2915.45194,562
7/23/20149.029.029.029.020
7/22/201415.7015.8615.2015.37251,102
7/22/20149.009.009.009.000
7/21/201415.8016.0315.7215.73102,624
7/21/20149.009.009.009.000
7/18/201415.5216.0615.5215.9468,162
7/18/20149.149.149.149.14400
7/17/201415.5015.8515.5015.53124,771
7/17/20149.149.149.149.14700
7/16/201415.7315.8315.4715.59115,913
7/16/20149.149.149.149.14300
7/15/201415.7915.8915.3715.5873,678
7/15/20149.319.319.009.152,300
7/14/201416.0116.0415.7015.7278,090
7/14/20149.259.259.259.25500
7/11/201416.0316.2115.8415.9642,312
7/11/20149.009.009.009.000
7/10/201416.1016.2915.8215.9883,987
7/10/20149.009.009.009.000
7/9/201416.5916.8116.1216.3845,967
7/9/20149.219.219.219.21150
7/8/201417.1617.1616.4316.59116,613
7/8/20149.369.369.369.36250
7/7/201417.4117.6217.2117.29146,152
7/7/20149.019.019.019.01300
7/4/20148.928.928.928.920
7/3/201417.2117.6417.1317.5089,848
7/3/20149.009.008.928.92800
7/2/201417.0917.3516.9717.0393,545
7/2/20149.229.229.109.10695
7/1/201416.7517.3516.7417.12147,074
6/30/201416.7516.9316.4216.76162,746
6/30/20149.309.309.309.30675
6/27/201416.5616.8616.4016.86175,493
6/27/20149.419.419.419.410
6/26/201415.4316.7915.4216.60346,170
6/26/20149.419.419.419.410
6/25/201415.1415.4315.0515.3685,642
6/25/20149.419.419.419.41400
6/24/201415.0515.3615.0515.21158,730
6/24/20149.339.419.339.41400
6/23/201415.1515.4115.0115.03474,578
6/23/20149.309.309.309.300
6/20/201415.9015.9815.1015.28623,539
6/20/20149.309.309.309.300
6/19/201416.0016.4315.9015.97208,252
6/19/20149.459.459.309.30250
6/18/201417.2517.3915.5715.89486,338
Trading Center