$34.49 +0.02 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 9, 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
12/9/201634.4734.9234.3934.4970,977
12/8/201634.6434.9434.3134.4766,443
12/7/201634.5434.9834.3034.5796,844
12/6/201635.2335.2334.4434.7225,161
12/5/201635.5235.6834.6534.8657,425
12/2/201635.3535.6734.8935.3447,954
12/1/201635.4235.8135.2635.4084,761
11/30/201635.2535.6335.0535.3795,865
11/29/201635.6035.8734.8035.01123,920
11/28/201635.0035.7534.4535.59126,282
11/25/201634.6835.0834.5935.05111,694
11/23/201633.5234.6833.3034.5986,723
11/22/201634.5034.5432.9034.1778,990
11/21/201634.2434.5932.8234.5434,309
11/18/201632.4034.4332.4034.1719,485
11/17/201633.8134.2533.8134.0030,158
11/16/201633.5833.9432.6333.8926,232
11/15/201633.0533.8932.7533.7444,166
11/14/201632.9432.9832.6132.8130,153
11/11/201633.1534.9932.6332.7563,900
11/10/201634.2934.3632.8933.11106,306
11/9/201634.2734.8033.7734.3449,927
11/8/201633.7634.7432.9934.6940,948
11/7/201633.7734.1032.0034.0581,236
11/4/201633.4533.8633.0033.6852,104
11/3/201632.7533.4332.7133.2665,733
11/2/201633.7633.7632.4432.9630,912
11/1/201634.0934.6832.1232.7340,046
10/31/201633.7234.0833.6334.0036,964
10/28/201632.9633.7132.9633.5128,670
10/27/201633.1233.1832.4633.0645,132
10/26/201633.0333.5833.0233.2147,260
10/25/201632.8933.5732.7233.2028,795
10/24/201632.8233.0732.6032.8422,594
10/21/201632.3932.8332.1732.6026,322
10/20/201632.6932.6932.1232.5719,321
10/19/201632.6432.6432.1432.3514,177
10/18/201632.3832.5032.1032.2822,895
10/17/201632.1432.4731.8232.0715,255
10/14/201632.6533.2631.9832.1971,724
10/13/201632.1432.5831.5832.3862,693
10/12/201632.3432.4932.0332.2826,066
10/11/201633.0733.1432.0832.3477,224
10/10/201632.8333.4032.7633.1735,662
10/7/201633.1433.4932.4032.4648,069
10/6/201633.2733.5132.9833.1660,163
10/5/201633.4333.9133.2433.2429,373
10/4/201632.6233.7432.6233.43104,176
10/3/201633.3533.3532.6032.6292,441
9/30/201634.1634.3633.2733.38103,604
9/29/201634.5434.9834.2734.5183,855
9/28/201634.9335.0034.0534.28310,145
9/27/201634.8935.1934.4835.1494,955
9/26/201634.7834.8934.5034.8484,483
9/23/201634.7034.8434.4934.8468,406
9/22/201634.6634.8833.6534.7846,917
9/21/201634.0334.6834.0034.68126,941
9/20/201633.6434.1033.4134.06148,036
9/19/201633.5533.6833.2633.57108,400
9/16/201633.5233.6533.4433.5556,661
9/15/201633.1633.5933.1633.5854,200
9/14/201633.4933.4933.0433.2697,177
9/13/201632.9633.5132.9633.45137,232
9/12/201632.7833.1132.2833.00153,950
9/9/201632.7333.1832.4832.91134,902
9/8/201633.4933.6532.7532.8578,288
9/7/201633.4733.6532.9433.50131,897
9/6/201633.4333.6732.9433.41108,086
9/2/201633.3433.5632.6933.3358,646
9/1/201633.1933.6433.1533.2424,498
8/31/201633.4733.6733.0533.3351,096
8/30/201633.6433.6433.3833.4878,885
8/29/201633.3333.6931.5833.5837,694
8/26/201633.5933.5933.0633.3619,557
8/25/201633.4533.7032.8933.3483,383
8/24/201633.3233.8133.3233.4276,919
8/23/201633.2333.5033.2333.4474,489
8/22/201633.3933.4833.1733.4494,415
8/19/201632.8233.3732.7533.3775,109
8/18/201633.1933.3933.0033.1449,395
8/17/201633.4033.4033.0133.1527,411
8/16/201633.0733.4932.8933.4195,451
8/15/201632.3633.2732.3633.26105,687
8/12/201632.5032.9832.4432.6354,425
8/11/201631.0532.8831.0532.6780,973
8/10/201633.3033.3032.7232.9735,719
8/9/201633.0133.4132.9433.3048,147
8/8/201633.1933.5932.2633.0390,172
8/5/201632.2135.2631.9933.60620,290
8/4/201631.7731.9931.3831.7476,301
8/3/201632.1732.2231.5531.6515,755
8/2/201631.8932.2831.7031.8579,042
8/1/201631.9632.1631.1631.8837,754
7/29/201631.6332.0531.3131.8231,559
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center