51job Shs Sponsored American Deposit Receipt Repr 2 Shs $72.10

down -1.19


25/7/2014 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
3/3/201474.5075.4773.6975.1928,561
2/28/201475.5676.3974.6275.3032,838
2/27/201475.3175.8874.4175.1521,890
2/26/201476.9276.9274.9575.2832,947
2/25/201479.1679.1675.2775.9953,611
2/24/201482.5183.0077.1579.0058,002
2/21/201485.8286.0082.6183.4043,138
2/20/201483.6684.9382.1183.6943,403
2/19/201481.4682.8074.6082.5127,954
2/18/201479.4881.9678.6781.9666,703
2/14/201481.1981.1978.4279.4931,304
2/13/201476.5482.6375.7881.6477,326
2/12/201474.4776.6074.4776.5442,031
2/11/201474.1974.7072.6474.4441,127
2/10/201473.2875.5473.0873.6227,475
2/7/201474.1375.1972.6473.3366,033
2/6/201472.8875.6772.1373.1542,883
2/5/201471.4473.0570.6072.3529,252
2/4/201471.9974.1070.8472.4854,188
2/3/201471.0573.5069.1471.6548,172
1/31/201470.0573.4970.0573.0141,255
1/30/201473.5974.6571.4171.4123,308
1/29/201475.4175.4172.2872.8935,300
1/28/201474.1677.0273.4175.0639,120
1/27/201475.1876.5772.2073.4656,808
1/24/201479.2179.7975.0075.00120,206
1/23/201479.5480.9976.8580.1788,112
1/22/201481.1081.2679.5080.8723,453
1/21/201481.2182.8779.7081.4123,313
1/17/201481.5081.7080.4881.2327,364
1/16/201481.8082.4180.5281.9318,658
1/15/201479.4082.0579.4082.0022,979
1/14/201477.7481.5077.7479.2616,412
1/13/201478.0578.9476.6677.6538,026
1/10/201479.8380.7378.1578.9019,891
1/9/201481.6081.6079.0079.2269,529
1/8/201477.9581.9877.9581.7841,037
1/7/201477.9678.8776.1677.2238,371
1/6/201478.1478.3576.7377.5346,308
1/3/201478.1178.8378.0278.609,499
1/2/201477.1778.8876.6078.3713,008
12/31/201377.6577.9077.2777.9023,398
12/30/201378.3678.8877.5578.4616,468
12/27/201377.4878.8877.4878.7910,258
12/26/201377.9977.9977.1677.8911,098
12/24/201377.6477.8176.9277.7910,550
12/23/201377.0077.9376.1477.6321,981
12/20/201376.1777.0072.6776.7433,494
12/19/201375.5976.5075.5976.4923,005
12/18/201375.5076.4974.4975.8514,541
12/17/201375.3076.0674.5675.308,265
12/16/201376.1776.1774.9675.3311,542
12/13/201374.1075.8973.6675.8917,238
12/12/201374.6675.0074.0074.3620,900
12/11/201374.8376.1874.0074.2684,712
12/10/201373.3574.9073.3574.2727,940
12/9/201373.8473.8573.1273.517,723
12/6/201373.6073.9073.4073.5013,546
12/5/201373.0973.9072.6373.164,794
12/4/201372.9073.7171.2073.238,992
12/3/201373.2473.7473.1073.569,614
12/2/201372.6073.5072.6073.1052,849
11/29/201372.9873.8972.9873.686,862
11/27/201373.0073.7272.2573.4914,811
11/26/201372.2973.8871.0073.2014,525
11/25/201372.7173.2872.0172.5922,349
11/22/201370.6473.6870.6472.9930,572
11/21/201371.4171.8369.7470.9049,437
11/20/201371.8171.9770.4271.6012,161
11/19/201371.1372.9871.1372.0521,503
11/18/201373.0075.1571.1772.5861,088
11/15/201373.0073.9072.7573.0027,083
11/14/201372.8173.3072.8173.3033,866
11/13/201371.8173.5070.4773.2747,256
11/12/201369.8173.5969.8172.8844,197
11/11/201369.1270.3668.6870.3628,187
11/8/201373.8073.8068.8869.6076,772
11/7/201373.3474.9669.9069.9061,870
11/6/201378.2080.0077.2378.0148,271
11/5/201376.2176.9476.0576.055,774
11/4/201377.2978.5976.0277.0023,293
11/1/201377.2378.0075.6977.8727,986
10/31/201375.5877.2672.8076.6027,723
10/30/201375.5276.6974.9476.1013,215
10/29/201376.9376.9374.0975.4811,755
10/28/201375.0076.7674.9576.0139,723
10/25/201375.1676.3573.0074.7121,973
10/24/201375.5075.6075.0675.2515,263
10/23/201377.0377.0375.4776.0010,807
10/22/201378.0078.1676.8477.5983,491
10/21/201376.3979.5676.3978.0424,004
10/18/201376.7478.4076.1176.6066,861
10/17/201375.5077.3875.0276.5935,220
10/16/201374.3176.6073.9675.9036,357
10/15/201373.1374.6173.1373.9321,735
10/14/201373.3073.8872.5573.2163,187
10/11/201373.8574.8372.9074.06237,391
10/10/201372.9773.5672.5973.5431,618
10/9/201373.3973.4571.5972.3543,144
10/8/201373.3074.4873.2573.5030,771
Trading Center