$35.19 +0.46 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
3/31/201631.2331.5930.8631.02102,147
3/30/201630.5331.2530.1631.12185,090
3/29/201630.3430.5330.3130.40157,136
3/28/201630.3730.5630.0130.3271,270
3/24/201629.9630.6829.5030.53102,838
3/23/201630.4430.9129.9830.02115,816
3/22/201630.7930.9930.2930.7476,548
3/21/201630.8231.0829.5230.82111,276
3/18/201630.3330.8830.3130.84136,054
3/17/201630.3530.4530.0130.2586,872
3/16/201630.2230.5030.0930.4066,460
3/15/201630.2930.4129.7030.14120,619
3/14/201630.5730.7329.9530.4649,897
3/11/201630.4030.7730.1630.5662,934
3/10/201630.4830.4829.8130.09115,102
3/9/201630.7230.9830.2630.4859,987
3/8/201631.0731.5030.5530.5996,333
3/7/201631.2131.3230.3631.14231,693
3/4/201632.5832.5831.5131.84250,454
3/3/201629.9033.4929.4032.89195,244
3/2/201628.3028.6527.8828.37201,663
3/1/201628.0028.6727.9028.0991,925
2/29/201627.2227.9227.2127.80118,603
2/26/201626.4127.4826.1227.33117,360
2/25/201626.8826.8825.8326.16112,630
2/24/201627.8427.8426.5426.94187,617
2/23/201628.5528.5527.7828.2474,858
2/22/201629.5729.8028.3528.48114,899
2/19/201630.0730.1428.7929.14234,467
2/18/201629.9230.3929.9230.24117,086
2/17/201629.4730.0229.2629.95100,426
2/16/201628.5829.0728.5428.8841,910
2/12/201627.7928.5827.3327.92156,757
2/11/201627.4730.3027.4727.7998,936
2/10/201627.7028.3727.2127.8892,239
2/9/201627.0027.7126.8927.4654,479
2/8/201627.1728.0526.7126.9571,153
2/5/201627.8227.8727.4527.5380,593
2/4/201627.8728.1727.0127.8545,117
2/3/201627.8328.2327.3427.9196,195
2/2/201628.0328.2827.4627.8476,359
2/1/201627.5528.3727.5528.2191,424
1/29/201626.9827.9026.9827.8348,798
1/28/201626.7226.8426.4026.76104,348
1/27/201626.9927.2626.3126.4654,791
1/26/201626.7027.2926.5927.07102,726
1/25/201626.4227.1026.0226.7288,339
1/22/201626.9827.3126.2226.49149,473
1/21/201626.9127.0926.1026.6059,730
1/20/201626.6927.2225.5326.82188,724
1/19/201626.4427.9826.2027.32240,990
1/15/201626.2027.2525.3325.96138,872
1/14/201627.1927.8226.5126.89193,438
1/13/201628.0729.4927.1227.15230,643
1/12/201626.9928.2626.9927.85243,504
1/11/201627.3327.4026.5926.9359,447
1/8/201627.5028.0527.2327.41187,153
1/7/201626.8528.1626.5027.37240,503
1/6/201628.2528.7027.3327.47165,269
1/5/201628.9129.0828.4328.52111,396
1/4/201628.6329.2128.3828.9285,005
12/31/201529.8630.2529.2429.4692,782
12/30/201530.8830.9729.7829.89107,300
12/29/201530.9431.7830.5830.93150,362
12/28/201530.9031.0330.6030.8447,178
12/24/201531.3531.3530.7331.0822,881
12/23/201530.8131.4330.6031.2263,397
12/22/201530.1930.8629.9830.7457,880
12/21/201530.3030.4930.1530.2784,317
12/18/201529.6530.5229.3530.15117,732
12/17/201529.2429.9829.2429.6366,471
12/16/201529.3629.7329.0529.5896,795
12/15/201529.0829.3528.9429.1775,699
12/14/201528.8529.6328.6228.88117,369
12/11/201529.2129.2728.5128.6682,952
12/10/201529.6630.1529.0529.52303,623
12/9/201529.7230.6029.5429.81189,708
12/8/201529.4829.9629.3129.89117,324
12/7/201529.5329.9429.2729.9288,198
12/4/201529.8329.9629.1329.5769,207
12/3/201530.1730.1729.2329.81105,353
12/2/201530.5830.6929.8730.14109,870
12/1/201531.6831.6830.3230.74116,844
11/30/201531.3731.8330.6031.76356,097
11/27/201531.2531.5331.0031.2938,208
11/25/201531.1631.6631.0731.4168,288
11/24/201531.6931.9031.0731.20176,192
11/23/201531.6532.9331.5331.77262,292
11/20/201531.5931.9630.8831.8164,907
11/19/201531.5131.6531.0731.56147,430
11/18/201531.2031.7230.8731.40177,739
11/17/201531.0031.5930.9731.2395,103
11/16/201532.0032.0031.3931.5876,703
11/13/201532.1032.4031.8432.08148,968
11/12/201530.0333.5729.2332.28164,935
11/11/201535.1535.1532.6334.48324,411
11/10/201533.7035.1733.0633.42213,074
11/9/201535.0035.4933.6333.90204,896
11/6/201534.4534.9933.9434.79172,521
11/5/201534.4434.9934.0034.63171,205
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center