$31.57 -0.21 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 16, 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center