$31.54 0.00 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 28, 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
7/28/201631.4831.6531.0231.5460,312
7/27/201631.2531.7430.9831.4837,577
7/26/201630.7331.2930.7331.1843,741
7/25/201630.8231.3630.4830.8470,894
7/22/201630.9431.4430.6830.95152,873
7/21/201631.8031.9230.6630.8190,132
7/20/201632.2732.2931.8431.9425,683
7/19/201632.4732.6631.8132.3083,579
7/18/201632.2632.8731.9132.4861,493
7/15/201632.0032.4831.8932.2171,965
7/14/201632.1332.1931.8431.9026,907
7/13/201632.2532.3531.6631.8198,143
7/12/201632.1732.9532.0032.0997,730
7/11/201631.2432.2830.7131.91124,185
7/8/201631.1831.9530.0531.27100,054
7/7/201630.8931.5130.6130.85150,389
7/6/201629.7830.8529.4130.8262,028
7/5/201629.3830.0028.0229.7869,768
7/1/201628.9629.9928.6329.5932,798
6/30/201628.7429.6128.7429.3146,091
6/29/201629.5429.5428.4329.1924,545
6/28/201628.5729.8128.5729.12106,338
6/27/201628.6828.7028.1028.4663,868
6/24/201628.8929.9728.8929.3039,133
6/23/201630.5030.5629.9930.2061,667
6/22/201629.9430.8929.6930.5197,196
6/21/201629.7730.1128.7229.9568,925
6/20/201629.4630.0129.4629.78115,633
6/17/201628.5929.3128.5929.2583,117
6/16/201628.6828.9928.0728.58140,311
6/15/201629.0329.0328.7328.8882,588
6/14/201628.7229.2028.7228.7854,609
6/13/201628.5729.3028.4528.7493,705
6/10/201629.2430.0328.5528.65125,208
6/9/201629.5030.0129.3929.5672,829
6/8/201629.7430.0029.4029.80127,978
6/7/201629.5129.9529.4529.6370,759
6/6/201629.8830.4029.0829.45124,433
6/3/201630.2530.2529.6229.94137,458
6/2/201630.3730.7930.2130.37111,489
6/1/201630.8431.0029.1730.4193,258
5/31/201630.8931.1530.2831.01262,341
5/27/201630.0031.0429.7530.6566,442
5/26/201629.8930.2329.8929.98102,502
5/25/201629.8330.2529.5729.9381,162
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center