$35.46 +1.19 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
12/17/201433.7134.3933.4934.27195,242
12/16/201433.6534.3133.5333.80175,252
12/15/201433.4434.0932.8433.79276,658
12/12/201433.3933.5633.0333.09116,161
12/11/201433.2733.8632.8933.5787,320
12/10/201434.0234.2533.0933.32133,508
12/9/201434.9434.9433.8534.29225,042
12/8/201436.8736.8735.3835.50122,567
12/5/201436.0536.8536.0536.84141,523
12/4/201436.7936.8835.8135.9852,169
12/3/201436.2836.7936.1336.65207,130
12/2/201436.1436.4635.8136.36375,123
12/1/201436.4736.4735.4135.8892,619
11/28/201436.4936.8836.1936.7591,419
11/26/201436.0836.7735.8336.6296,630
11/25/201436.5936.5935.8636.19204,920
11/24/201435.3536.5134.5036.39128,667
11/21/201435.7135.8835.0835.42112,075
11/20/201435.1035.6835.1035.3091,420
11/19/201435.8635.8634.9835.36124,604
11/18/201436.1936.2835.7935.84173,012
11/17/201435.4636.0435.3535.88196,471
11/14/201435.1635.8034.8235.74121,228
11/13/201435.6035.8334.6635.12333,224
11/12/201434.4935.3534.3235.19190,451
11/11/201434.5134.7934.5134.62103,040
11/10/201434.4134.9734.3634.46239,519
11/7/201433.0034.7232.5034.07374,294
11/6/201432.2932.4531.6232.40264,164
11/5/201431.9632.3031.3432.13298,702
11/4/201431.1231.9031.1231.85122,698
11/3/201430.5831.3730.5731.15316,648
10/31/201431.0031.2430.4830.70485,932
10/30/201430.4730.7430.1730.64151,210
10/29/201430.3330.7330.1930.49142,906
10/28/201430.2430.5230.1330.35203,475
10/27/201430.0630.1329.4230.0257,639
10/24/201430.0630.4629.8830.19123,116
10/23/201430.5030.5029.8330.15154,487
10/22/201430.0230.5929.9130.12154,575
10/21/201429.9730.6129.8130.15207,137
10/20/201429.9730.3829.5830.0288,285
10/17/201430.0330.4429.6030.18233,089
10/16/201429.9930.8629.4629.92239,153
10/15/201430.3530.7129.9330.54101,169
10/14/201430.6430.7130.2430.57191,653
10/13/201430.2330.7529.9530.28396,193
10/10/201429.6730.5929.6730.06141,228
10/9/201430.8530.9229.7629.85104,760
10/8/201430.2030.9829.7830.8477,089
10/7/201430.4930.6030.0930.21177,378
10/6/201430.0430.7430.0230.54137,641
10/3/201430.0330.7129.8529.91173,848
10/2/201429.5130.0929.3029.67133,361
10/1/201429.7930.0829.2429.35234,222
9/30/201430.5730.5729.8329.9395,847
9/29/201430.5130.7830.3530.6666,487
9/26/201430.8131.2130.3430.7896,673
9/25/201430.6030.9430.5030.59120,718
9/24/201431.1531.2030.6530.77142,675
9/23/201430.8331.2330.5930.98124,472
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center