51JOB $63.08

down -0.71


19/6/2013 04:19 PM  |  NASDAQ : JOBS  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

JOBS historical data

Date Open High Low Close Volume
6/19/2013 63.34 63.98 62.80 63.08 275
6/18/2013 62.14 64.13 61.91 63.79 644
6/17/2013 60.97 62.56 60.97 62.21 366
6/14/2013 61.19 61.60 60.14 60.69 308
6/13/2013 61.08 61.38 59.20 61.11 1078
6/12/2013 64.02 64.02 60.33 60.83 966
6/11/2013 64.49 64.96 62.81 63.57 671
6/10/2013 65.10 65.35 64.66 65.06 2022
6/7/2013 65.00 65.00 64.40 64.89 450
6/6/2013 63.50 64.88 63.50 64.70 1118
6/5/2013 64.90 64.90 63.36 63.50 950
6/4/2013 61.60 65.58 61.07 65.15 2940
6/3/2013 59.88 61.72 59.51 61.52 1614
5/31/2013 60.44 60.74 60.00 60.00 258
5/30/2013 60.74 60.80 59.79 60.80 498
5/29/2013 60.51 60.77 59.45 60.28 875
5/28/2013 60.75 60.80 59.33 60.79 328
5/24/2013 60.68 60.74 59.89 60.67 388
5/23/2013 60.02 60.79 56.00 60.68 503
5/22/2013 60.58 61.19 60.19 60.81 515
5/21/2013 60.11 60.50 59.49 60.43 1219
5/20/2013 59.57 61.80 59.44 60.43 1151
5/17/2013 60.00 60.00 58.72 59.87 467
5/16/2013 58.28 61.00 58.28 59.61 2221
5/15/2013 56.54 58.35 56.54 58.04 567
5/14/2013 57.10 57.39 56.00 57.03 566
5/13/2013 58.60 58.60 56.34 57.22 1133
5/10/2013 60.61 61.05 55.15 58.68 551
5/9/2013 59.50 60.70 59.50 60.42 662
5/8/2013 59.48 60.71 59.25 59.52 613
5/7/2013 58.90 59.97 58.90 59.73 186
5/6/2013 57.58 58.97 57.56 58.87 392
5/3/2013 57.90 58.00 57.59 57.70 667
5/2/2013 57.58 57.94 56.75 57.59 424
5/1/2013 57.35 57.75 57.30 57.45 871
4/30/2013 57.40 58.12 57.25 57.60 381
4/29/2013 57.13 57.85 56.65 57.57 349
4/26/2013 57.35 57.51 56.90 56.98 233
4/25/2013 56.53 57.57 56.53 57.20 232
4/24/2013 56.65 56.90 55.47 56.25 800
4/23/2013 57.98 57.98 56.50 57.19 485
4/22/2013 58.07 58.07 57.44 58.00 88
4/19/2013 58.03 58.30 57.60 57.83 326
4/18/2013 58.46 58.46 57.19 58.00 359
4/17/2013 58.92 59.66 58.42 58.67 557
4/16/2013 59.73 59.73 57.22 58.77 521
4/15/2013 59.78 59.78 59.02 59.14 1986
4/12/2013 59.17 60.12 59.17 59.51 140
4/11/2013 59.37 60.19 59.37 59.74 650
4/10/2013 59.72 61.74 59.06 60.69 165
4/9/2013 59.09 61.74 58.71 59.70 323
4/8/2013 59.25 59.80 58.67 59.11 258
4/5/2013 59.13 59.53 58.64 59.12 244
4/4/2013 59.00 60.65 58.54 60.09 979
4/3/2013 59.29 59.39 58.92 59.14 481
4/2/2013 59.57 60.10 58.95 59.56 113
4/1/2013 59.17 59.50 58.78 59.32 243
3/28/2013 59.74 60.99 59.35 59.41 1819
3/27/2013 59.38 60.50 59.26 59.84 1417
3/26/2013 59.43 59.84 58.99 59.78 827
3/25/2013 58.23 59.78 58.23 59.09 1085
3/22/2013 58.13 58.81 57.89 58.73 300
3/21/2013 57.71 58.24 57.69 57.94 293
3/20/2013 57.81 58.98 57.36 58.48 451
3/19/2013 57.50 58.00 57.35 57.75 402
3/18/2013 57.10 57.98 56.96 57.52 596
3/15/2013 58.00 58.00 57.05 57.46 1264
3/14/2013 57.00 58.00 56.50 58.00 1741
3/13/2013 56.60 57.40 55.98 57.40 1258
3/12/2013 56.42 56.95 54.87 56.63 867
3/11/2013 56.20 56.50 55.07 56.42 1647
3/8/2013 55.74 56.49 55.31 56.28 1226
3/7/2013 55.60 55.75 54.69 55.75 470
3/6/2013 55.91 55.99 55.34 55.60 442
3/5/2013 56.00 56.00 55.06 55.95 393
3/4/2013 55.76 55.95 55.29 55.60 283
3/1/2013 55.77 55.79 54.75 55.79 544
2/28/2013 55.63 56.30 55.43 55.51 332
2/27/2013 55.46 55.66 54.24 55.66 363
2/26/2013 56.50 56.50 55.01 55.42 508
2/25/2013 56.30 57.94 56.00 56.42 919
2/22/2013 55.60 56.22 55.13 56.10 1010
2/21/2013 59.00 59.03 53.52 55.74 1323
2/20/2013 56.91 58.05 56.50 57.43 963
2/19/2013 56.41 56.91 55.34 56.14 1014
2/15/2013 55.85 56.91 55.01 56.03 273
2/14/2013 55.68 56.53 55.50 56.16 161
2/13/2013 56.96 57.15 55.22 55.96 243
2/12/2013 55.84 58.41 55.84 57.05 782
2/11/2013 54.75 55.90 54.67 55.51 149
2/8/2013 54.00 55.29 53.83 55.14 182
2/7/2013 54.62 55.24 52.60 53.85 491
2/6/2013 53.81 54.83 53.81 54.70 330
2/5/2013 53.99 54.35 51.05 54.21 460
2/4/2013 53.79 54.11 53.60 53.61 745
2/1/2013 54.25 54.50 53.48 53.73 201
1/31/2013 54.49 56.30 52.59 54.00 1554
1/30/2013 53.30 54.96 53.30 54.31 705
1/29/2013 53.40 53.75 52.83 53.26 236
1/28/2013 53.53 54.25 52.88 53.42 145
Marketplace
Trading Center