$10.31 -0.43 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
3/9/201613.9714.1613.9114.1072,377
3/9/20161.411.411.411.410
3/8/201613.5314.1013.5313.8175,310
3/8/20161.411.411.411.410
3/7/201614.0114.1313.3013.82109,987
3/7/20161.411.411.411.410
3/4/201613.6114.2313.4513.9167,582
3/4/20161.411.411.411.410
3/3/201612.9213.6712.9213.5584,606
3/3/20161.411.411.411.410
3/2/201612.5413.1312.5412.9253,107
3/2/20161.411.411.411.410
3/1/201612.7012.7212.4012.6247,303
3/1/20161.411.411.411.410
2/29/201612.6012.7012.5412.6044,305
2/29/20161.411.411.411.410
2/26/201612.4712.7612.4712.5545,755
2/26/20161.411.411.411.410
2/25/201612.9113.1612.2512.4055,777
2/25/20161.411.411.411.410
2/24/201612.0012.4711.9011.9040,582
2/24/20161.411.411.411.410
2/23/201611.9812.6711.9112.0029,751
2/23/20161.411.411.411.410
2/22/201611.8612.5911.8612.0644,284
2/22/20161.411.411.411.410
2/19/201612.1212.3311.8111.8574,372
2/19/20161.411.411.411.410
2/18/201611.4312.1111.4312.00201,675
2/18/20161.411.411.411.410
2/17/201611.0611.7411.0611.5371,408
2/17/20161.411.411.411.410
2/16/201611.3211.4110.8610.9362,733
2/16/20161.411.411.411.410
2/12/201610.6911.1510.6911.0254,612
2/12/20161.411.411.411.410
2/11/201610.1911.0110.1210.7944,897
2/11/20161.411.411.411.410
  • Showing 1-100 of 2,463 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center