51job Shs Sponsored American Deposit Receipt Repr 2 Shs $71.39

up +1.69


22/7/2014 03:19 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
5/10/201360.6161.0555.1558.6855,073
5/9/201359.5060.7059.5060.4266,178
5/8/201359.4860.7159.2559.5261,226
5/7/201358.9059.9758.9059.7318,578
5/6/201357.5858.9757.5658.8739,159
5/3/201357.9058.0057.5957.7066,633
5/2/201357.5857.9456.7557.5942,382
5/1/201357.3557.7557.3057.4587,030
4/30/201357.4058.1257.2557.6038,069
4/29/201357.1357.8556.6557.5734,876
4/26/201357.3557.5156.9056.9823,248
4/25/201356.5357.5756.5357.2023,162
4/24/201356.6556.9055.4756.2579,955
4/23/201357.9857.9856.5057.1948,410
4/22/201358.0758.0757.4458.008,781
4/19/201358.0358.3057.6057.8332,554
4/18/201358.4658.4657.1958.0035,891
4/17/201358.9259.6658.4258.6755,677
4/16/201359.7359.7357.2258.7752,065
4/15/201359.7859.7859.0259.14198,571
4/12/201359.1760.1259.1759.5113,987
4/11/201359.3760.1959.3759.7464,990
4/10/201359.7261.7459.0660.6916,492
4/9/201359.0961.7458.7159.7032,297
4/8/201359.2559.8058.6759.1125,781
4/5/201359.1359.5358.6459.1224,306
4/4/201359.0060.6558.5460.0997,866
4/3/201359.2959.3958.9259.1448,073
4/2/201359.5760.1058.9559.5611,235
4/1/201359.1759.5058.7859.3224,215
3/28/201359.7460.9959.3559.41181,809
3/27/201359.3860.5059.2659.84141,643
3/26/201359.4359.8458.9959.7882,684
3/25/201358.2359.7858.2359.09108,437
3/22/201358.1358.8157.8958.7331,474
3/21/201357.7158.2457.6957.9429,251
3/20/201357.8158.9857.3658.4845,060
3/19/201357.5058.0057.3557.7540,176
3/18/201357.1057.9856.9657.5259,556
3/15/201358.0058.0057.0557.46126,373
3/14/201357.0058.0056.5058.00174,051
3/13/201356.6057.4055.9857.40125,751
3/12/201356.4256.9554.8756.6386,627
3/11/201356.2056.5055.0756.42164,700
3/8/201355.7456.4955.3156.28122,547
3/7/201355.6055.7554.6955.7546,910
3/6/201355.9155.9955.3455.6044,188
3/5/201356.0056.0055.0655.9539,290
3/4/201355.7655.9555.2955.6028,209
3/1/201355.7755.7954.7555.7954,307
2/28/201355.6356.3055.4355.5133,117
2/27/201355.4655.6654.2455.6636,276
2/26/201356.5056.5055.0155.4250,735
2/25/201356.3057.9456.0056.4292,166
2/22/201355.6056.2255.1356.10100,969
2/21/201359.0059.0353.5255.74132,296
2/20/201356.9158.0556.5057.4396,369
2/19/201356.4156.9155.3456.14101,390
2/15/201355.8556.9155.0156.0327,256
2/14/201355.6856.5355.5056.1616,088
2/13/201356.9657.1555.2255.9624,209
2/12/201355.8458.4155.8457.0578,189
2/11/201354.7555.9054.6755.5114,806
2/8/201354.0055.2953.8355.1418,116
2/7/201354.6255.2452.6053.8549,063
2/6/201353.8154.8353.8154.7032,986
2/5/201353.9954.3551.0654.2145,918
2/4/201353.7954.1153.6053.6174,462
2/1/201354.2554.5053.4853.7320,062
1/31/201354.4956.3052.5954.00155,317
1/30/201353.3054.9653.3054.3170,420
1/29/201353.4053.7552.8353.2623,569
1/28/201353.5354.2552.8853.4214,425
1/25/201353.2453.5152.5253.1725,137
1/24/201353.6153.6152.1753.1133,397
1/23/201355.0155.1553.6953.7313,624
1/22/201354.5455.2554.3554.8966,967
1/18/201354.4454.6853.4454.2122,606
1/17/201353.7454.6853.4754.1633,363
1/16/201354.2054.5053.1653.3539,656
1/15/201353.2855.0652.7854.24142,232
1/14/201352.4253.6152.4253.1557,929
1/11/201352.5052.7751.8252.3836,215
1/10/201353.6053.7951.5452.6283,178
1/9/201352.5553.8552.5553.1864,487
1/8/201353.0053.0052.1252.5151,236
1/7/201353.3253.3651.8652.8096,648
1/4/201349.1653.7948.9253.02157,369
1/3/201348.4149.5647.6848.6391,097
1/2/201347.2748.9847.2748.1046,241
12/31/201246.2147.9745.6046.7537,447
12/28/201247.1147.7845.9146.2628,336
12/27/201247.5148.0047.2747.54157,672
12/26/201246.9248.3846.6747.19121,105
12/24/201247.1947.6246.6646.825,602
12/21/201246.6647.3646.5047.0366,863
12/20/201247.5447.7847.1047.5046,730
12/19/201246.4447.9646.4447.5152,163
12/18/201246.4346.9745.8446.5653,870
12/17/201246.8547.1846.4346.6239,685
Trading Center