$29.93 -0.73 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 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
12/11/201374.8376.1874.0074.2684,712
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
10/7/201373.2473.5672.1273.4245,597
10/4/201373.5774.7872.0073.5046,276
10/3/201374.4674.4673.4273.50120,882
10/2/201371.9476.2271.9473.5089,094
10/1/201372.0072.8472.0072.39131,950
9/30/201370.6772.0770.5571.8269,256
9/27/201370.5871.5870.5271.1220,663
9/26/201371.3071.3070.7571.25121,421
9/25/201371.4071.4070.4371.3415,592
9/24/201371.6971.8571.0671.47245,738
9/23/201371.8071.8070.7671.586,964
9/20/201371.6172.0070.9571.8164,961
9/19/201370.3971.9070.2871.75155,463
9/18/201369.1370.7068.5470.7073,929
9/17/201368.1569.3168.0768.8218,344
9/16/201367.0169.2967.0168.6113,419
9/13/201366.4666.6166.0066.5351,171
9/12/201366.6067.0066.3166.5646,061
9/11/201366.0366.7965.6366.5064,386
9/10/201366.8166.8165.8966.4977,158
9/9/201366.1966.3965.6966.1095,003
9/6/201365.9266.2565.6466.1132,139
9/5/201366.2766.5965.5966.4930,518
9/4/201366.6366.6363.9565.5739,237
9/3/201363.8666.9063.5066.7067,240
8/30/201364.3765.0063.0063.0535,648
8/29/201364.8765.3463.0364.1119,719
8/28/201362.9765.8862.9764.2924,514
8/27/201362.0464.5062.0463.1838,853
8/26/201366.2666.2664.2164.7137,755
8/23/201365.5866.0063.5665.9231,140
8/22/201367.4067.4064.4165.8219,822
8/21/201366.9868.0466.9867.2314,488
8/20/201368.0068.1967.0268.0089,536
8/19/201367.1968.3366.6068.0134,456
8/16/201366.5767.3066.5767.305,100
8/15/201368.0068.0065.0966.9154,758
8/14/201367.0769.0467.0768.4150,458
8/13/201366.9669.2566.9667.6860,292
8/12/201367.7368.0866.4667.1062,982
8/9/201365.8069.7565.0068.1556,404
8/8/201367.8670.1567.8470.0735,029
8/7/201368.6168.8767.3567.5020,766
8/6/201368.3968.5766.8068.4948,028
8/5/201366.0668.9465.8167.8743,752
8/2/201370.0070.0465.1066.5813,945
8/1/201366.7668.3864.5968.1329,145
7/31/201363.9067.5062.5866.5087,879
7/30/201366.1366.1362.8063.5533,466
7/29/201368.2568.9564.7666.2722,708
7/26/201366.4169.3966.2669.1320,395
7/25/201366.2667.5066.2666.8013,029
7/24/201367.5968.4065.9366.1213,137
7/23/201365.5067.6265.2867.0825,569
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center