$30.50 +0.01 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 30, 2014 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center