$29.68 -0.49 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 3, 2016 | 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
2/23/201533.4834.0033.0134.0060,444
2/20/201534.0034.0033.3033.7740,412
2/19/201534.4134.5833.3133.9930,906
2/18/201534.7535.0934.2634.6135,339
2/17/201534.7835.0434.0734.9190,945
2/13/201535.0135.3934.6134.8638,759
2/12/201534.5135.0833.9934.97104,753
2/11/201534.1934.5434.0334.3468,945
2/10/201533.1134.6333.1134.3985,478
2/9/201532.9133.6032.6332.9455,061
2/6/201532.7133.2232.4333.1379,844
2/5/201534.1134.1132.6032.83138,166
2/4/201535.2835.4433.8634.00126,151
2/3/201535.9636.3435.3935.46133,981
2/2/201535.3936.0034.6735.9088,639
1/30/201535.0735.6534.7135.21160,215
1/29/201534.9435.6234.1935.4072,028
1/28/201535.3535.5834.5534.7586,954
1/27/201535.2035.7235.1535.3052,368
1/26/201534.7135.9734.6035.60170,603
1/23/201533.9634.7533.8134.60148,637
1/22/201533.9434.4333.6234.10108,098
1/21/201534.7434.8333.7033.9395,285
1/20/201535.0435.6534.3434.68109,872
1/16/201534.7435.4834.7435.0869,872
1/15/201536.1936.1934.7734.91101,249
1/14/201536.0536.1834.3136.0375,783
1/13/201536.2836.5935.3136.30126,692
1/12/201536.4736.4735.4836.0767,387
1/9/201537.3137.5636.4536.6080,487
1/8/201537.2938.1237.0737.6451,053
1/7/201536.9437.3536.6937.0649,893
1/6/201537.1437.7336.0836.62293,873
1/5/201536.0837.4835.9037.11117,234
1/2/201535.8936.3935.6236.1576,616
12/31/201436.3336.4235.7935.8545,771
12/30/201436.1636.3935.9036.1946,162
12/29/201436.4236.4835.9936.39104,959
12/26/201436.2436.5635.9536.22102,058
12/24/201435.9136.4835.7236.0326,793
12/23/201436.3736.7135.9036.0065,682
12/22/201436.0036.5035.4236.45214,756
12/19/201435.5635.8535.2135.85145,968
12/18/201434.8036.0934.7435.46200,886
12/17/201433.7134.3933.4934.27195,242
12/16/201433.6534.3133.5333.80175,252
12/15/201433.4434.0932.8433.79276,658
12/12/201433.3933.5633.0333.09116,161
12/11/201433.2733.8632.8933.5787,320
12/10/201434.0234.2533.0933.32133,508
12/9/201434.9434.9433.8534.29225,042
12/8/201436.8736.8735.3835.50122,567
12/5/201436.0536.8536.0536.84141,523
12/4/201436.7936.8835.8135.9852,169
12/3/201436.2836.7936.1336.65207,130
12/2/201436.1436.4635.8136.36375,123
12/1/201436.4736.4735.4135.8892,619
11/28/201436.4936.8836.1936.7591,419
11/26/201436.0836.7735.8336.6296,630
11/25/201436.5936.5935.8636.19204,920
11/24/201435.3536.5134.5036.39128,667
11/21/201435.7135.8835.0835.42112,075
11/20/201435.1035.6835.1035.3091,420
11/19/201435.8635.8634.9835.36124,604
11/18/201436.1936.2835.7935.84173,012
11/17/201435.4636.0435.3535.88196,471
11/14/201435.1635.8034.8235.74121,228
11/13/201435.6035.8334.6635.12333,224
11/12/201434.4935.3534.3235.19190,451
11/11/201434.5134.7934.5134.62103,040
11/10/201434.4134.9734.3634.46239,519
11/7/201433.0034.7232.5034.07374,294
11/6/201432.2932.4531.6232.40264,164
11/5/201431.9632.3031.3432.13298,702
11/4/201431.1231.9031.1231.85122,698
11/3/201430.5831.3730.5731.15316,648
10/31/201431.0031.2430.4830.70485,932
10/30/201430.4730.7430.1730.64151,210
10/29/201430.3330.7330.1930.49142,906
10/28/201430.2430.5230.1330.35203,475
10/27/201430.0630.1329.4230.0257,639
10/24/201430.0630.4629.8830.19123,116
10/23/201430.5030.5029.8330.15154,487
10/22/201430.0230.5929.9130.12154,575
10/21/201429.9730.6129.8130.15207,137
10/20/201429.9730.3829.5830.0288,285
10/17/201430.0330.4429.6030.18233,089
10/16/201429.9930.8629.4629.92239,153
10/15/201430.3530.7129.9330.54101,169
10/14/201430.6430.7130.2430.57191,653
10/13/201430.2330.7529.9530.28396,193
10/10/201429.6730.5929.6730.06141,228
10/9/201430.8530.9229.7629.85104,760
10/8/201430.2030.9829.7830.8477,089
10/7/201430.4930.6030.0930.21177,378
10/6/201430.0430.7430.0230.54137,641
10/3/201430.0330.7129.8529.91173,848
10/2/201429.5130.0929.3029.67133,361
10/1/201429.7930.0829.2429.35234,222
9/30/201430.5730.5729.8329.9395,847
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center