$30.17 -0.39 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 3, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
7/31/201530.7831.7630.2430.56125,427
7/30/201530.6530.8530.2430.6181,889
7/29/201530.9231.0030.6630.80102,469
7/28/201530.9530.9630.1130.85115,712
7/27/201531.1631.7230.1930.79248,490
7/24/201532.7433.0031.5731.9693,373
7/23/201533.3333.5632.6032.82109,156
7/22/201534.0134.0832.7833.42219,749
7/21/201534.4634.5433.7833.95183,257
7/20/201534.5234.9534.3734.60181,775
7/17/201534.8535.5034.4034.57119,968
7/16/201534.7635.6134.5034.89108,966
7/15/201534.9035.3034.0534.44231,593
7/14/201535.0835.5034.5734.9478,040
7/13/201533.5035.0033.1334.91118,954
7/10/201534.6434.6431.5433.75152,286
7/9/201532.5034.3432.4933.90294,066
7/8/201532.3132.4531.5131.99499,320
7/7/201533.3333.3332.4533.05406,879
7/6/201533.4433.7732.6433.63248,699
7/2/201534.3034.4133.3133.8566,798
7/1/201533.4634.6233.3034.40260,727
6/30/201532.6334.2432.2333.24206,784
6/29/201533.1133.2532.0332.29177,998
6/26/201533.9834.1532.8033.24202,567
6/25/201534.1734.5533.8834.1947,311
6/24/201534.4534.9634.1534.1669,240
6/23/201534.9835.0634.3834.7750,586
6/22/201534.1434.9333.9934.89107,926
6/19/201535.2035.2033.3033.88344,940
6/18/201534.1534.2433.6533.85263,665
6/17/201534.5635.1633.8834.12212,849
6/16/201533.6234.4533.5534.3989,494
6/15/201534.8235.2433.6533.80123,883
6/12/201535.2935.2934.2035.15309,269
6/11/201535.0036.1134.8135.39319,437
6/10/201531.7635.8031.6635.57431,700
6/9/201531.3831.7731.1931.5991,601
6/8/201531.9331.9331.4831.5945,254
6/5/201531.7632.0131.2131.93163,112
6/4/201530.9531.7730.8831.76174,678
6/3/201530.9431.3230.7831.12204,515
6/2/201530.8931.1530.7830.83108,108
6/1/201531.3331.4030.8130.9099,695
5/29/201531.3331.5330.9231.0491,108
5/28/201531.5231.7530.8431.49276,908
5/27/201532.0332.4731.3731.70244,568
5/26/201532.4832.7831.8232.00106,656
5/22/201531.9632.6631.7632.39155,155
5/21/201531.9631.9631.4631.93154,160
5/20/201531.3631.9631.1831.90119,618
5/19/201531.5431.7131.1431.3199,543
5/18/201531.5432.0831.2431.45106,996
5/15/201531.9232.2731.0531.50273,776
5/14/201530.9331.8330.5031.62224,431
5/13/201530.8531.2330.2130.94964,848
5/12/201532.6033.8929.8030.17823,988
5/11/201534.9436.3534.8034.90305,368
5/8/201535.4335.4334.4134.81464,854
5/7/201534.9435.3934.4235.22212,796
5/6/201536.0436.0434.8434.88172,533
5/5/201536.2836.4935.4835.83111,135
5/4/201536.4236.8935.8336.48133,908
5/1/201536.0036.6135.7736.51151,332
4/30/201536.5736.7335.9736.00115,739
4/29/201537.4837.4836.3036.60114,830
4/28/201536.1437.7736.1437.61362,395
4/27/201536.2136.3835.9436.15173,682
4/24/201536.2036.4735.8936.0256,038
4/23/201535.7536.4035.7336.19111,393
4/22/201535.9136.3035.6235.8299,277
4/21/201535.2936.2735.2335.8395,986
4/20/201535.5935.8834.9835.22134,729
4/17/201535.5635.6635.1135.5269,440
4/16/201536.5736.6835.7935.88153,753
4/15/201535.5036.8435.2336.50156,524
4/14/201534.2735.4134.0035.37350,386
4/13/201534.0334.5833.9334.40280,511
4/10/201534.7434.7433.4933.8893,803
4/9/201534.0634.7133.6134.59149,716
4/8/201534.0834.9233.6833.92330,878
4/7/201533.5834.1033.1533.84120,989
4/6/201533.8234.4433.6033.83100,192
4/2/201532.6234.3632.6233.90149,576
4/1/201532.3633.7032.2532.57149,700
3/31/201532.6232.7132.0732.27188,790
3/30/201531.7933.0731.7032.83233,305
3/27/201531.1932.0930.9931.59240,782
3/26/201531.6031.9530.8031.31170,039
3/25/201532.4532.7931.5131.79238,590
3/24/201532.2632.7432.2632.3067,077
3/23/201532.8232.9432.4032.6035,180
3/20/201533.7533.8932.8332.90127,777
3/19/201533.5633.6632.9033.6369,637
3/18/201532.2433.7531.8833.68198,875
3/17/201532.6732.6732.0032.41114,114
3/16/201533.3533.3532.6032.73109,327
3/13/201534.1634.1833.1733.19196,069
3/12/201535.1735.1733.5834.05104,626
3/11/201533.6435.3633.2535.24165,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!