$31.59 +0.28 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Mar. 27, 2015 | 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
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
3/10/201534.5235.0033.6733.76115,842
3/9/201535.1035.2034.0734.7281,520
3/6/201536.4136.7435.0035.25223,552
3/5/201535.8936.5135.4436.40136,665
3/4/201535.6136.0035.3035.93211,733
3/3/201535.2935.8235.2935.6256,219
3/2/201535.3435.6135.2035.5057,958
2/27/201535.8135.8134.8935.5088,964
2/26/201534.0636.8933.8436.01446,712
2/25/201535.0335.0333.8934.1464,372
2/24/201534.1335.2633.9834.91106,473
2/23/201533.4834.0033.0134.0060,444
2/20/201534.0034.0033.3033.7740,412
2/19/201534.4134.5833.3133.9930,906
2/18/201534.7535.0934.2634.6135,339
2/17/201534.7835.0434.0734.9190,945
2/13/201535.0135.3934.6134.8638,759
2/12/201534.5135.0833.9934.97104,753
2/11/201534.1934.5434.0334.3468,945
2/10/201533.1134.6333.1134.3985,478
2/9/201532.9133.6032.6332.9455,061
2/6/201532.7133.2232.4333.1379,844
2/5/201534.1134.1132.6032.83138,166
2/4/201535.2835.4433.8634.00126,151
2/3/201535.9636.3435.3935.46133,981
2/2/201535.3936.0034.6735.9088,639
1/30/201535.0735.6534.7135.21160,215
1/29/201534.9435.6234.1935.4072,028
1/28/201535.3535.5834.5534.7586,954
1/27/201535.2035.7235.1535.3052,368
1/26/201534.7135.9734.6035.60170,603
1/23/201533.9634.7533.8134.60148,637
1/22/201533.9434.4333.6234.10108,098
1/21/201534.7434.8333.7033.9395,285
1/20/201535.0435.6534.3434.68109,872
1/16/201534.7435.4834.7435.0869,872
1/15/201536.1936.1934.7734.91101,249
1/14/201536.0536.1834.3136.0375,783
1/13/201536.2836.5935.3136.30126,692
1/12/201536.4736.4735.4836.0767,387
1/9/201537.3137.5636.4536.6080,487
1/8/201537.2938.1237.0737.6451,053
1/7/201536.9437.3536.6937.0649,893
1/6/201537.1437.7336.0836.62293,873
1/5/201536.0837.4835.9037.11117,234
1/2/201535.8936.3935.6236.1576,616
12/31/201436.3336.4235.7935.8545,771
12/30/201436.1636.3935.9036.1946,162
12/29/201436.4236.4835.9936.39104,959
12/26/201436.2436.5635.9536.22102,058
12/24/201435.9136.4835.7236.0326,793
12/23/201436.3736.7135.9036.0065,682
12/22/201436.0036.5035.4236.45214,756
12/19/201435.5635.8535.2135.85145,968
12/18/201434.8036.0934.7435.46200,886
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center