$35.21 -0.19 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
1/30/201535.0735.6534.7135.21160,215
1/29/201534.9435.6234.1935.4072,028
1/28/201535.3535.5834.5534.7586,954
1/27/201535.2035.7235.1535.3052,368
1/26/201534.7135.9734.6035.60170,603
1/23/201533.9634.7533.8134.60148,637
1/22/201533.9434.4333.6234.10108,098
1/21/201534.7434.8333.7033.9395,285
1/20/201535.0435.6534.3434.68109,872
1/16/201534.7435.4834.7435.0869,872
1/15/201536.1936.1934.7734.91101,249
1/14/201536.0536.1834.3136.0375,783
1/13/201536.2836.5935.3136.30126,692
1/12/201536.4736.4735.4836.0767,387
1/9/201537.3137.5636.4536.6080,487
1/8/201537.2938.1237.0737.6451,053
1/7/201536.9437.3536.6937.0649,893
1/6/201537.1437.7336.0836.62293,873
1/5/201536.0837.4835.9037.11117,234
1/2/201535.8936.3935.6236.1576,616
12/31/201436.3336.4235.7935.8545,771
12/30/201436.1636.3935.9036.1946,162
12/29/201436.4236.4835.9936.39104,959
12/26/201436.2436.5635.9536.22102,058
12/24/201435.9136.4835.7236.0326,793
12/23/201436.3736.7135.9036.0065,682
12/22/201436.0036.5035.4236.45214,756
12/19/201435.5635.8535.2135.85145,968
12/18/201434.8036.0934.7435.46200,886
12/17/201433.7134.3933.4934.27195,242
12/16/201433.6534.3133.5333.80175,252
12/15/201433.4434.0932.8433.79276,658
12/12/201433.3933.5633.0333.09116,161
12/11/201433.2733.8632.8933.5787,320
12/10/201434.0234.2533.0933.32133,508
12/9/201434.9434.9433.8534.29225,042
12/8/201436.8736.8735.3835.50122,567
12/5/201436.0536.8536.0536.84141,523
12/4/201436.7936.8835.8135.9852,169
12/3/201436.2836.7936.1336.65207,130
12/2/201436.1436.4635.8136.36375,123
12/1/201436.4736.4735.4135.8892,619
11/28/201436.4936.8836.1936.7591,419
11/26/201436.0836.7735.8336.6296,630
11/25/201436.5936.5935.8636.19204,920
11/24/201435.3536.5134.5036.39128,667
11/21/201435.7135.8835.0835.42112,075
11/20/201435.1035.6835.1035.3091,420
11/19/201435.8635.8634.9835.36124,604
11/18/201436.1936.2835.7935.84173,012
11/17/201435.4636.0435.3535.88196,471
11/14/201435.1635.8034.8235.74121,228
11/13/201435.6035.8334.6635.12333,224
11/12/201434.4935.3534.3235.19190,451
11/11/201434.5134.7934.5134.62103,040
11/10/201434.4134.9734.3634.46239,519
11/7/201433.0034.7232.5034.07374,294
11/6/201432.2932.4531.6232.40264,164
11/5/201431.9632.3031.3432.13298,702
11/4/201431.1231.9031.1231.85122,698
11/3/201430.5831.3730.5731.15316,648
10/31/201431.0031.2430.4830.70485,932
10/30/201430.4730.7430.1730.64151,210
10/29/201430.3330.7330.1930.49142,906
10/28/201430.2430.5230.1330.35203,475
10/27/201430.0630.1329.4230.0257,639
10/24/201430.0630.4629.8830.19123,116
10/23/201430.5030.5029.8330.15154,487
10/22/201430.0230.5929.9130.12154,575
10/21/201429.9730.6129.8130.15207,137
10/20/201429.9730.3829.5830.0288,285
10/17/201430.0330.4429.6030.18233,089
10/16/201429.9930.8629.4629.92239,153
10/15/201430.3530.7129.9330.54101,169
10/14/201430.6430.7130.2430.57191,653
10/13/201430.2330.7529.9530.28396,193
10/10/201429.6730.5929.6730.06141,228
10/9/201430.8530.9229.7629.85104,760
10/8/201430.2030.9829.7830.8477,089
10/7/201430.4930.6030.0930.21177,378
10/6/201430.0430.7430.0230.54137,641
10/3/201430.0330.7129.8529.91173,848
10/2/201429.5130.0929.3029.67133,361
10/1/201429.7930.0829.2429.35234,222
9/30/201430.5730.5729.8329.9395,847
9/29/201430.5130.7830.3530.6666,487
9/26/201430.8131.2130.3430.7896,673
9/25/201430.6030.9430.5030.59120,718
9/24/201431.1531.2030.6530.77142,675
9/23/201430.8331.2330.5930.98124,472
9/22/201431.1431.6030.5231.14133,106
9/19/201431.6931.6931.0031.54150,038
9/18/201430.8031.6630.6531.48179,347
9/17/201431.5031.6530.6530.81200,080
9/16/201431.7532.0231.1331.57145,392
9/15/201432.7533.1731.7031.78120,552
9/12/201432.9433.2332.6432.8752,343
9/11/201432.6733.0532.6632.7669,269
9/10/201432.5532.9832.2632.8680,532
9/9/201432.3133.1132.2932.5098,339
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center