$34.84 0.00 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 26, 2016 | 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
12/9/201529.7230.6029.5429.81189,708
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
11/4/201534.2334.9933.9534.50171,263
11/3/201533.8634.3733.6734.00194,673
11/2/201533.9734.3833.3133.80210,484
10/30/201533.0834.0033.0833.8151,255
10/29/201533.3133.6732.6332.90181,840
10/28/201533.0033.6132.7533.49192,002
10/27/201533.0133.9432.6733.06231,848
10/26/201533.5833.8932.7133.1186,274
10/23/201532.5933.7832.5533.5792,490
10/22/201531.7732.2131.5932.1156,208
10/21/201532.1832.3831.4731.61113,821
10/20/201532.1732.6031.6332.1876,063
10/19/201531.9132.3331.7432.0651,552
10/16/201531.0032.1530.5732.06121,580
10/15/201530.5731.3230.3030.9785,751
10/14/201530.6631.0129.9730.35101,813
10/13/201530.9831.7430.3030.6476,937
10/12/201530.2231.4130.2231.25163,019
10/9/201529.8130.4729.6230.0994,793
10/8/201529.6829.8229.1029.71112,044
10/7/201529.5729.9929.1929.82293,842
10/6/201529.0329.5727.5529.1686,510
10/5/201528.7229.2628.1929.1594,065
10/2/201527.2628.6327.0028.4172,216
10/1/201527.4327.7327.3127.52111,616
9/30/201527.1427.6326.7427.4061,060
9/29/201525.8426.9425.8426.7290,562
9/28/201526.4326.6125.7625.92189,893
9/25/201526.2826.8226.1726.33179,476
9/24/201525.9126.2425.7626.07239,697
9/23/201525.7626.2925.5926.13182,388
9/22/201525.5726.5425.1325.83139,291
9/21/201525.7826.0525.5125.95225,271
9/18/201526.4026.4925.7325.8472,175
9/17/201527.1927.2426.4226.52128,837
9/16/201526.8127.8126.7427.35154,582
9/15/201526.0826.7526.0226.5894,221
9/14/201526.9727.1525.7325.95147,511
9/11/201526.8727.1126.2427.1074,672
9/10/201526.8727.3126.8727.0477,667
9/9/201526.8127.2026.8127.02108,155
9/8/201526.2427.0025.8726.51122,623
9/4/201526.2826.3225.6425.67153,507
9/3/201526.5926.7324.0626.32132,243
9/2/201525.9426.7924.7126.37173,703
9/1/201526.3126.6325.3625.71186,672
8/31/201526.7027.3925.7926.81138,980
8/28/201527.0927.4126.0126.97116,234
8/27/201527.3927.9925.6827.32632,204
8/26/201526.9427.4726.6327.03171,443
8/25/201526.1028.2426.0026.51255,698
8/24/201523.6625.8322.3225.16446,237
8/21/201525.2126.1725.2125.35278,002
8/20/201526.8727.6625.1325.33438,852
8/19/201527.9928.0426.8926.99154,355
8/18/201528.4028.5827.9728.07113,884
8/17/201528.6528.9128.3828.50114,460
8/14/201528.9729.1528.3828.64168,211
8/13/201529.2329.7928.7928.88218,507
8/12/201528.8129.4228.5029.23149,804
8/11/201531.0031.1228.2129.27343,459
8/10/201530.5731.0029.8130.91197,080
8/7/201530.0930.8830.0930.4694,310
8/6/201530.5730.7329.7930.05109,658
8/5/201530.4730.9530.1830.2291,339
8/4/201530.2131.0030.0130.2457,495
8/3/201530.1930.5229.8030.2965,971
7/31/201530.7831.7630.2430.56125,427
7/30/201530.6530.8530.2430.6181,889
7/29/201530.9231.0030.6630.80102,469
7/28/201530.9530.9630.1130.85115,712
7/27/201531.1631.7230.1930.79248,490
7/24/201532.7433.0031.5731.9693,373
7/23/201533.3333.5632.6032.82109,156
7/22/201534.0134.0832.7833.42219,749
7/21/201534.4634.5433.7833.95183,257
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center