$29.93 +0.18 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 25, 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

JOBS historical data

Date Open High Low Close Volume
5/24/201629.4930.0529.4929.7553,777
5/23/201628.9329.5028.5929.29118,625
5/20/201628.6830.3328.6828.8666,523
5/19/201629.2129.5928.4128.4950,485
5/18/201629.0530.0828.0129.30123,925
5/17/201628.8930.3028.8929.23202,073
5/16/201628.3629.2728.2628.9481,609
5/13/201628.2128.3227.9428.2039,947
5/12/201628.3028.7227.5628.1856,191
5/11/201628.7228.7627.8128.1722,571
5/10/201628.6029.5928.2928.8484,159
5/9/201629.3729.4128.0528.4190,211
5/6/201629.7330.5028.9929.50144,655
5/5/201630.1231.0429.5729.8490,760
5/4/201629.4530.4329.3630.0653,394
5/3/201629.8730.1429.2629.68106,182
5/2/201629.8030.8229.8030.1730,071
4/29/201629.9130.2929.1629.8083,327
4/28/201630.5531.1330.2030.3845,010
4/27/201631.3031.4230.5430.65107,516
4/26/201631.2731.9031.2431.3150,814
4/25/201631.5131.8730.8531.30104,009
4/22/201631.7831.9631.3931.70119,935
4/21/201631.8232.4331.6331.8652,695
4/20/201631.6332.5431.3431.9342,433
4/19/201632.2832.6231.6431.6741,210
4/18/201632.5032.7832.1232.34108,671
4/15/201631.0432.2931.0432.22112,312
4/14/201631.2531.4030.5330.9290,584
4/13/201630.7631.2530.5731.1784,436
4/12/201630.3130.7530.3130.4522,617
4/11/201630.2730.8230.1430.3830,725
4/8/201630.6530.8329.9630.1981,540
4/7/201630.7431.1729.6430.41132,886
4/6/201631.0031.0030.4230.8489,183
4/5/201630.7830.9530.4430.86124,043
4/4/201631.0131.0830.1130.9795,082
4/1/201630.6731.0830.2730.9953,430
3/31/201631.2331.5930.8631.02102,147
3/30/201630.5331.2530.1631.12185,090
3/29/201630.3430.5330.3130.40157,136
3/28/201630.3730.5630.0130.3271,270
3/24/201629.9630.6829.5030.53102,838
3/23/201630.4430.9129.9830.02115,816
3/22/201630.7930.9930.2930.7476,548
3/21/201630.8231.0829.5230.82111,276
3/18/201630.3330.8830.3130.84136,054
3/17/201630.3530.4530.0130.2586,872
3/16/201630.2230.5030.0930.4066,460
3/15/201630.2930.4129.7030.14120,619
3/14/201630.5730.7329.9530.4649,897
3/11/201630.4030.7730.1630.5662,934
3/10/201630.4830.4829.8130.09115,102
3/9/201630.7230.9830.2630.4859,987
3/8/201631.0731.5030.5530.5996,333
3/7/201631.2131.3230.3631.14231,693
3/4/201632.5832.5831.5131.84250,454
3/3/201629.9033.4929.4032.89195,244
3/2/201628.3028.6527.8828.37201,663
3/1/201628.0028.6727.9028.0991,925
2/29/201627.2227.9227.2127.80118,603
2/26/201626.4127.4826.1227.33117,360
2/25/201626.8826.8825.8326.16112,630
2/24/201627.8427.8426.5426.94187,617
2/23/201628.5528.5527.7828.2474,858
2/22/201629.5729.8028.3528.48114,899
2/19/201630.0730.1428.7929.14234,467
2/18/201629.9230.3929.9230.24117,086
2/17/201629.4730.0229.2629.95100,426
2/16/201628.5829.0728.5428.8841,910
2/12/201627.7928.5827.3327.92156,757
2/11/201627.4730.3027.4727.7998,936
2/10/201627.7028.3727.2127.8892,239
2/9/201627.0027.7126.8927.4654,479
2/8/201627.1728.0526.7126.9571,153
2/5/201627.8227.8727.4527.5380,593
2/4/201627.8728.1727.0127.8545,117
2/3/201627.8328.2327.3427.9196,195
2/2/201628.0328.2827.4627.8476,359
2/1/201627.5528.3727.5528.2191,424
1/29/201626.9827.9026.9827.8348,798
1/28/201626.7226.8426.4026.76104,348
1/27/201626.9927.2626.3126.4654,791
1/26/201626.7027.2926.5927.07102,726
1/25/201626.4227.1026.0226.7288,339
1/22/201626.9827.3126.2226.49149,473
1/21/201626.9127.0926.1026.6059,730
1/20/201626.6927.2225.5326.82188,724
1/19/201626.4427.9826.2027.32240,990
1/15/201626.2027.2525.3325.96138,872
1/14/201627.1927.8226.5126.89193,438
1/13/201628.0729.4927.1227.15230,643
1/12/201626.9928.2626.9927.85243,504
1/11/201627.3327.4026.5926.9359,447
1/8/201627.5028.0527.2327.41187,153
1/7/201626.8528.1626.5027.37240,503
1/6/201628.2528.7027.3327.47165,269
1/5/201628.9129.0828.4328.52111,396
1/4/201628.6329.2128.3828.9285,005
12/31/201529.8630.2529.2429.4692,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center