51job Shs Sponsored American Deposit Receipt Repr 2 Shs $73.29

up +1.29


24/7/2014 04:00 PM  |  NASDAQ : JOBS  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
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
4/30/201464.9668.3064.5367.44142,406
4/29/201463.5464.9963.2564.8762,013
4/28/201465.5565.9562.3862.89117,456
4/25/201470.7071.8864.2165.47290,623
4/24/201471.8771.8769.2771.57139,969
4/23/201472.4472.4470.0171.52140,229
4/22/201473.1773.3972.4172.4425,153
4/21/201471.1473.9870.6872.9322,945
4/17/201470.9673.0070.2072.1519,010
4/16/201470.3371.2270.0871.0226,209
4/15/201469.9271.1667.5470.1159,764
4/14/201469.3071.8868.8270.0261,839
4/11/201469.1170.0268.7769.2046,334
4/10/201469.1769.7568.6569.5092,475
4/9/201468.7070.2168.6069.9826,466
4/8/201467.5169.7367.5168.70114,480
4/7/201466.4268.9165.7168.04142,977
4/4/201468.3569.6064.0667.10213,609
4/3/201473.2573.4466.9968.39261,235
4/2/201472.1274.0072.1273.8965,405
4/1/201471.2573.2771.2572.9863,634
3/31/201471.1472.6870.7071.2542,650
3/28/201471.0473.3671.0471.5226,238
3/27/201471.0172.4771.0071.0033,655
3/26/201472.1572.7470.1670.6540,372
3/25/201473.0573.9670.5771.6964,546
3/24/201473.2273.2472.2972.8758,385
3/21/201473.9674.2772.0072.9373,339
3/20/201476.0476.0472.8072.9339,029
3/19/201475.8276.8875.5276.4050,716
3/18/201473.7675.3973.3275.2460,294
3/17/201472.8774.5572.6573.3955,993
3/14/201474.2075.5272.3173.1553,131
3/13/201475.2076.5274.1574.6648,591
3/12/201476.2976.2974.7176.0023,415
3/11/201476.7277.4575.6976.2244,209
3/10/201479.1279.1376.4876.6085,208
3/7/201478.0079.1376.8479.0584,255
3/6/201477.4077.9777.1677.7868,980
3/5/201477.3077.3076.2977.1652,216
3/4/201475.8077.9275.5076.6855,033
3/3/201474.5075.4773.6975.1928,561
Trading Center