$16.30 -0.54 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
5/22/201516.9716.9716.0516.30347,922
5/22/20153.493.493.493.49230
5/21/201518.7118.7116.6516.84770,855
5/21/20153.253.253.253.250
5/20/201518.9919.3018.5518.711,127,698
5/20/20153.703.703.703.700
5/19/201520.2220.9619.9020.6489,395
5/19/20153.783.783.703.70232
5/18/201520.0220.4619.5020.1486,068
5/15/201520.7820.8920.0020.0375,592
5/15/20153.223.223.223.220
5/14/201520.8921.0820.6420.8458,383
5/14/20153.223.223.223.220
5/13/201520.6920.9020.3920.6842,305
5/13/20153.223.223.223.220
5/12/201521.1221.3820.3420.4794,066
5/12/20153.303.303.303.300
5/11/201520.8921.4920.8821.0974,553
5/11/20153.303.303.303.302,000
5/8/201520.8721.3320.5520.9456,366
5/8/20153.333.333.333.330
5/7/201519.9721.0019.8120.5486,615
5/7/20153.303.333.303.33900
5/6/201520.5820.6719.9319.9584,524
5/6/20153.223.223.223.220
5/5/201520.9621.0820.0720.4147,868
5/5/20153.533.533.303.304,000
5/4/201520.7621.4020.6621.0778,857
5/4/20153.503.503.503.500
5/1/201520.6620.7820.5020.7635,983
5/1/20153.573.603.573.601,900
4/30/201520.7520.8520.4320.6665,808
4/30/20153.213.213.213.210
4/29/201521.0821.8420.3320.74120,453
4/29/20153.213.213.213.210
4/28/201521.0021.3620.4521.0177,790
4/28/20153.303.303.303.300
4/27/201521.5921.7820.6320.9787,246
4/27/20153.403.403.303.302,885
4/24/201521.8022.0021.0421.35113,611
4/24/20153.503.503.503.500
4/23/201521.3321.9021.0421.75109,245
4/23/20153.503.503.493.502,285
4/22/201521.9121.9521.0021.23136,384
4/22/20153.493.493.493.49285
4/21/201519.6621.9519.4021.83238,128
4/21/20153.353.503.353.50450
4/20/201520.1320.4219.2119.30127,273
4/20/20153.113.373.103.358,055
4/17/201520.2720.2819.7019.99222,178
4/17/20153.503.503.503.50262
4/16/201520.0020.7519.8720.5684,313
4/16/20153.613.613.613.61560
4/15/201519.8220.2519.4320.11143,733
4/15/20153.883.883.883.880
4/14/201521.2021.2019.6619.73317,313
4/14/20153.893.893.873.88800
4/13/201520.5021.1820.0020.86233,239
4/13/20153.803.803.803.80850
4/10/201519.1720.6419.1720.40172,714
4/10/20153.553.553.553.550
4/9/201518.8519.5018.2819.26218,610
4/9/20153.553.553.553.551,500
4/8/201517.8218.9217.7518.75145,606
4/8/20153.553.553.553.550
4/7/201517.5617.8517.2117.7391,295
4/7/20153.503.503.503.500
4/6/201517.0417.7516.9917.54101,280
4/6/20153.503.503.503.50400
4/2/201516.9617.0616.6817.0547,613
4/2/20153.503.503.503.500
4/1/201516.8017.1516.4916.9056,478
4/1/20153.503.503.503.500
3/31/201516.1916.7716.1916.7696,530
3/31/20153.593.593.593.594,379
3/30/201516.6416.6416.2616.3448,269
3/30/20153.593.593.593.590
3/27/201516.2516.6516.2516.5764,259
3/27/20153.513.513.503.50800
3/26/201516.6316.7616.2816.3563,850
3/26/20153.503.503.503.500
3/25/201516.9616.9616.5416.7253,342
3/25/20153.553.553.553.551
3/24/201516.8916.9616.8016.9025,434
3/24/20153.593.603.593.59500
3/23/201516.9817.1316.7816.9378,651
3/23/20153.783.783.503.501,450
3/20/201516.5317.1016.5316.9470,867
3/20/20153.503.503.503.500
3/19/201516.5716.7116.2416.4460,062
3/19/20153.503.503.503.501,500
3/18/201516.6516.9416.6116.7139,847
3/18/20153.253.753.213.752,425
3/17/201517.0417.1816.6016.6780,950
3/17/20153.253.253.253.250
3/16/201517.1917.2517.0217.1943,572
3/16/20153.263.263.263.26108
3/13/201517.4317.5317.1017.1354,440
3/13/20153.323.333.323.33700
3/12/201517.0617.5917.0217.53109,496
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center