$31.10 -0.04 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 23, 2014 | 10:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
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
9/8/201433.4034.0032.1532.61547,522
9/5/201434.0734.1233.4333.69164,285
9/4/201435.1435.1433.9534.24170,228
9/3/201435.9536.3034.8635.05201,156
9/2/201435.0035.9134.5835.62134,228
8/29/201434.1734.8434.0334.6245,922
8/28/201434.4034.5334.0634.1729,733
8/27/201434.5234.7234.2434.3547,261
8/26/201434.8235.2234.2534.63135,289
8/25/201434.7235.8234.0934.66178,726
8/22/201434.3635.2634.3234.65172,965
8/21/201435.2135.2134.2534.60186,116
8/20/201435.8835.9134.7834.8692,805
8/19/201436.0036.4835.3235.67139,946
8/18/201435.5636.1935.1235.8985,370
8/15/201435.9535.9534.7535.03138,493
8/14/201435.8036.4435.3735.96350,747
8/13/201434.8936.1334.8935.35350,984
8/12/201431.6636.9831.6634.89653,252
8/11/201436.5038.5736.5038.25118,632
8/8/201437.0537.0536.1036.4391,757
8/7/201474.3775.0171.8673.2570,022
8/6/201472.6174.4272.6173.8044,579
8/5/201473.7774.5272.6973.48102,682
8/4/201474.4775.1973.0774.1124,316
8/1/201475.8075.8072.7374.4748,718
7/31/201475.7476.3675.0075.5665,272
7/30/201475.3676.7275.1476.2049,774
7/29/201475.5276.3974.1675.31124,588
7/28/201473.0177.1172.1075.53143,317
7/25/201472.6573.0071.6272.1010,598
7/24/201472.4973.4372.0173.2956,859
7/23/201471.2372.3470.8472.0070,270
7/22/201470.1374.2869.8371.24115,620
7/21/201469.5769.9568.6669.7034,397
7/18/201468.9969.9968.5169.6644,615
7/17/201468.7968.9967.7068.6869,778
7/16/201470.0570.1968.3868.8952,388
7/15/201468.8970.2467.9069.93117,941
7/14/201469.4370.0068.7169.0268,315
7/11/201468.8269.4367.6468.5257,709
7/10/201469.0069.2868.5368.8046,617
7/9/201469.6470.3968.6969.6354,624
7/8/201471.9671.9668.2169.52145,382
7/7/201471.9372.4470.4072.04142,433
7/3/201472.6274.3071.5172.1243,244
7/2/201469.3975.6866.9273.00311,784
7/1/201465.7569.8965.3569.0371,318
6/30/201464.8166.1064.4565.96236,864
6/27/201462.5365.5262.5365.25239,788
6/26/201465.0265.1964.0065.1572,333
6/25/201466.0066.8063.3265.5697,709
6/24/201463.2967.9462.9566.56248,310
6/23/201462.6863.6961.5063.3437,967
6/20/201463.3163.5061.1662.86176,348
6/19/201463.1664.2162.8063.6183,656
6/18/201463.5963.7262.2163.5157,114
6/17/201461.9763.7961.5463.7739,797
6/16/201460.4262.6660.4262.2544,319
6/13/201460.7960.8060.1160.5232,018
6/12/201460.1062.9959.9260.79113,743
6/11/201460.4360.9259.9060.6016,632
6/10/201460.5260.9360.2560.8211,039
6/9/201461.6961.6960.0660.8749,547
6/6/201461.2562.4260.8061.7327,872
6/5/201460.0161.3059.0061.0067,989
6/4/201460.1360.9859.9259.9270,655
6/3/201460.0761.0060.0760.7440,469
6/2/201462.8162.8160.1760.6289,986
5/30/201463.0263.0662.2662.3369,583
5/29/201462.9363.6662.2663.1367,173
5/28/201464.6264.6263.1163.2427,302
5/27/201464.7564.8263.7064.4427,369
5/23/201465.2666.1363.8164.3258,612
5/22/201462.6066.0961.9465.6553,935
5/21/201461.9562.6761.6162.4748,160
5/20/201461.9362.5961.2661.3857,881
5/19/201461.0062.0960.9061.7682,570
5/16/201461.7862.3560.4861.0037,342
5/15/201461.4662.1060.4761.6321,289
5/14/201461.6462.5261.5261.7253,841
5/13/201461.8662.4161.2461.8547,015
5/12/201462.0062.8661.0061.96108,294
5/9/201462.8963.2760.1061.10169,356
5/8/201462.7568.0062.4164.6055,687
5/7/201467.7567.7563.5164.42173,152
5/6/201468.2769.7867.4868.0097,935
5/5/201468.7269.6568.0168.96174,872
5/2/201468.2570.5066.8769.2665,300
5/1/201468.0170.8565.8767.88203,503
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center