$35.42 +0.12 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Nov. 21, 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
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
7/22/201366.6867.2163.0065.2442,039
7/19/201365.1167.3764.5166.9344,087
7/18/201364.6066.3364.6065.6045,892
7/17/201363.5064.9563.4264.3626,362
7/16/201362.3264.0962.0763.7046,710
7/15/201362.2463.2261.3962.4378,833
7/12/201362.2562.2861.6162.1366,294
7/11/201362.2762.9661.5462.3185,731
7/10/201361.9262.0060.9661.50108,153
7/9/201362.3962.9461.1061.9187,717
7/8/201362.3165.9461.8062.14152,121
7/5/201365.5065.5061.3261.8563,213
7/3/201364.7665.8064.1265.4020,048
7/2/201366.1166.8165.1865.5224,995
7/1/201367.5268.5064.8565.9768,207
6/28/201363.9867.9963.9767.51254,262
6/27/201363.8164.4960.5664.2939,055
6/26/201362.8164.5062.5063.6738,296
6/25/201361.6063.3159.9962.85112,362
6/24/201360.8762.3058.5061.60151,574
6/21/201361.4861.8060.0060.9784,560
6/20/201362.0763.0060.9461.56158,351
6/19/201363.3463.9862.8063.0827,476
6/18/201362.1464.1361.9163.7964,401
6/17/201360.9762.5660.9762.2136,587
6/14/201361.1961.6060.1460.6930,795
6/13/201361.0861.3859.2061.11107,754
6/12/201364.0264.0260.3360.8396,530
6/11/201364.4964.9762.8163.5767,075
6/10/201365.1065.3564.6665.06202,112
6/7/201365.0065.0064.4064.8944,940
6/6/201363.5064.8863.5064.70111,775
6/5/201364.9064.9063.3663.5094,954
6/4/201361.6065.5861.0765.15293,993
6/3/201359.8861.7259.5161.52161,402
5/31/201360.4460.7460.0060.0025,715
5/30/201360.7460.8059.8060.8049,784
5/29/201360.5160.7759.4560.2887,487
5/28/201360.7560.8059.3360.7932,728
5/24/201360.6860.7459.8960.6738,782
5/23/201360.0260.7956.0060.6850,209
5/22/201360.5861.1960.1960.8151,491
5/21/201360.1160.5059.4960.43121,890
5/20/201359.5761.8059.4460.43115,100
5/17/201360.0060.0058.7259.8746,631
5/16/201358.2861.0058.2859.61222,024
5/15/201356.5458.3556.5458.0456,621
5/14/201357.1057.3956.0057.0356,561
5/13/201358.6058.6056.3457.22113,256
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center