$34.57 0.00 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 7, 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
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
7/20/201534.5234.9534.3734.60181,775
7/17/201534.8535.5034.4034.57119,968
7/16/201534.7635.6134.5034.89108,966
7/15/201534.9035.3034.0534.44231,593
7/14/201535.0835.5034.5734.9478,040
7/13/201533.5035.0033.1334.91118,954
7/10/201534.6434.6431.5433.75152,286
7/9/201532.5034.3432.4933.90294,066
7/8/201532.3132.4531.5131.99499,320
7/7/201533.3333.3332.4533.05406,879
7/6/201533.4433.7732.6433.63248,699
7/2/201534.3034.4133.3133.8566,798
7/1/201533.4634.6233.3034.40260,727
6/30/201532.6334.2432.2333.24206,784
6/29/201533.1133.2532.0332.29177,998
6/26/201533.9834.1532.8033.24202,567
6/25/201534.1734.5533.8834.1947,311
6/24/201534.4534.9634.1534.1669,240
6/23/201534.9835.0634.3834.7750,586
6/22/201534.1434.9333.9934.89107,926
6/19/201535.2035.2033.3033.88344,940
6/18/201534.1534.2433.6533.85263,665
6/17/201534.5635.1633.8834.12212,849
6/16/201533.6234.4533.5534.3989,494
6/15/201534.8235.2433.6533.80123,883
6/12/201535.2935.2934.2035.15309,269
6/11/201535.0036.1134.8135.39319,437
6/10/201531.7635.8031.6635.57431,700
6/9/201531.3831.7731.1931.5991,601
6/8/201531.9331.9331.4831.5945,254
6/5/201531.7632.0131.2131.93163,112
6/4/201530.9531.7730.8831.76174,678
6/3/201530.9431.3230.7831.12204,515
6/2/201530.8931.1530.7830.83108,108
6/1/201531.3331.4030.8130.9099,695
5/29/201531.3331.5330.9231.0491,108
5/28/201531.5231.7530.8431.49276,908
5/27/201532.0332.4731.3731.70244,568
5/26/201532.4832.7831.8232.00106,656
5/22/201531.9632.6631.7632.39155,155
5/21/201531.9631.9631.4631.93154,160
5/20/201531.3631.9631.1831.90119,618
5/19/201531.5431.7131.1431.3199,543
5/18/201531.5432.0831.2431.45106,996
5/15/201531.9232.2731.0531.50273,776
5/14/201530.9331.8330.5031.62224,431
5/13/201530.8531.2330.2130.94964,848
5/12/201532.6033.8929.8030.17823,988
5/11/201534.9436.3534.8034.90305,368
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center