China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs $14.65

down -0.11


24/4/2014 06:40 PM  |  NYSE : DL  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
4/23/201415.0815.0814.2814.76153,637
4/22/201415.1015.5015.0015.05227,073
4/21/201414.9515.1714.5414.96153,048
4/17/201414.7715.3514.6414.97306,889
4/16/201414.3615.0514.3514.77384,744
4/15/201414.7514.9613.8514.18277,894
4/14/201415.1515.3314.5214.71189,398
4/11/201415.0015.2714.0114.85276,415
4/10/201416.6016.9815.0315.14295,661
4/9/201416.4016.7916.1016.64151,139
4/8/201415.8616.6515.8616.33144,288
4/7/201416.8016.8015.2015.83477,882
4/4/201417.7417.7416.4216.94365,150
4/3/201418.1818.8317.3917.54312,769
4/2/201418.5820.4818.1718.17541,547
4/1/201418.1219.3318.1218.56375,505
3/31/201417.5018.7117.4818.03266,688
3/28/201417.3617.7717.1717.36117,217
3/27/201417.3317.4916.9117.26216,034
3/26/201417.5617.6916.9317.39360,722
3/25/201417.2417.5916.8317.45436,723
3/24/201419.2119.3717.0517.13627,935
3/21/201419.0620.0719.0519.38446,218
3/20/201420.4420.4719.0019.03440,196
3/19/201420.5020.8720.2720.52165,644
3/18/201420.3520.9020.1520.54427,481
3/17/201420.2420.8720.0020.31454,229
3/14/201420.0020.0518.8419.731,191,000
3/13/201420.7821.1820.0020.10860,407
3/12/201421.3621.4120.0920.773,255,370
3/11/201425.8926.3822.4722.47789,212
3/10/201426.6128.7525.0025.47504,347
3/7/201426.8027.2526.1726.47242,666
3/6/201425.8727.9825.7026.78369,597
3/5/201425.7526.7525.5225.67204,687
3/4/201425.0625.9824.7525.91224,520
3/3/201424.0025.2323.1524.73230,054
2/28/201425.6025.6024.0024.27224,958
2/27/201425.4625.9625.3125.68113,086
2/26/201424.8425.9224.5525.37118,302
2/25/201424.5524.9024.1324.7195,359
2/24/201423.8724.7923.6324.42235,080
2/21/201424.3724.9823.5023.69194,719
2/20/201424.6726.1523.8224.44267,956
2/19/201424.4824.9023.4023.76278,950
2/18/201423.8124.9023.0324.72261,461
2/14/201423.0024.4622.4824.00327,516
2/13/201422.8023.1722.1522.8971,557
2/12/201423.4223.8822.9122.98198,070
2/11/201421.9923.4621.8022.90192,631
2/10/201420.5522.4820.5521.66180,118
2/7/201420.1221.0019.7820.00109,288
2/6/201419.9920.8019.6920.11129,412
2/5/201420.7920.8419.0519.88122,625
2/4/201419.5020.8619.3020.76152,761
2/3/201420.2120.2318.8319.47137,171
1/31/201419.8020.7019.2020.2188,852
1/30/201420.6721.7320.2120.30170,021
1/29/201421.7021.7820.1620.89157,199
1/28/201418.6922.4418.6922.03408,855
1/27/201420.1020.5817.5018.67535,629
1/24/201424.7724.7719.4320.17753,261
1/23/201423.4925.2823.4925.06277,174
1/22/201423.3024.9923.2524.84303,473
1/21/201422.5023.3021.8323.20199,742
1/17/201422.5724.4521.8022.25592,784
1/16/201422.4322.9821.2722.25262,299
1/15/201420.2222.0020.2021.97619,095
1/14/201419.1120.0019.1119.97239,782
1/13/201418.1819.1218.1818.85247,822
1/10/201417.0018.3316.9918.14169,528
1/9/201417.4417.4916.7016.98123,360
1/8/201416.2318.3716.2317.22270,542
1/7/201417.8817.8815.4616.16503,718
1/6/201418.3718.9117.8017.88189,007
1/3/201419.3220.2018.5218.64172,632
1/2/201418.6718.7518.3018.3660,723
12/31/201318.5919.0018.4118.69114,215
12/30/201318.7519.0018.5118.75127,324
12/27/201319.0019.1018.6118.8091,449
12/26/201318.7719.0718.5018.9996,845
12/24/201319.2619.7018.2018.57155,587
12/23/201319.9819.9819.0219.53139,451
12/20/201319.9819.9919.0019.99178,046
12/19/201319.9920.0519.3219.6994,283
12/18/201319.8720.0019.5919.9271,475
12/17/201319.4019.8318.5619.5994,656
12/16/201320.0020.2718.9219.38235,276
12/13/201318.3019.9618.3019.90165,109
12/12/201318.8919.3117.6318.25240,349
12/11/201319.5720.1018.8919.07181,198
12/10/201320.3220.7719.1019.44159,763
12/9/201319.8020.7019.4220.08226,261
12/6/201320.9421.1519.0019.38297,834
12/5/201319.4220.7919.2420.44336,639
12/4/201318.4319.6518.4319.42272,248
12/3/201318.0018.4517.0718.32135,236
12/2/201317.5018.6416.8218.45416,137
11/29/201317.5017.7317.2817.55109,464
11/27/201316.4017.9016.4017.32141,942
Trading Center