$30.15 +0.03 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 23, 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
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
2/13/201356.9657.1555.2255.9624,209
2/12/201355.8458.4155.8457.0578,189
2/11/201354.7555.9054.6755.5114,806
2/8/201354.0055.2953.8355.1418,116
2/7/201354.6255.2452.6053.8549,063
2/6/201353.8154.8353.8154.7032,986
2/5/201353.9954.3551.0654.2145,918
2/4/201353.7954.1153.6053.6174,462
2/1/201354.2554.5053.4853.7320,062
1/31/201354.4956.3052.5954.00155,317
1/30/201353.3054.9653.3054.3170,420
1/29/201353.4053.7552.8353.2623,569
1/28/201353.5354.2552.8853.4214,425
1/25/201353.2453.5152.5253.1725,137
1/24/201353.6153.6152.1753.1133,397
1/23/201355.0155.1553.6953.7313,624
1/22/201354.5455.2554.3554.8966,967
1/18/201354.4454.6853.4454.2122,606
1/17/201353.7454.6853.4754.1633,363
1/16/201354.2054.5053.1653.3539,656
1/15/201353.2855.0652.7854.24142,232
1/14/201352.4253.6152.4253.1557,929
1/11/201352.5052.7751.8252.3836,215
1/10/201353.6053.7951.5452.6283,178
1/9/201352.5553.8552.5553.1864,487
1/8/201353.0053.0052.1252.5151,236
1/7/201353.3253.3651.8652.8096,648
1/4/201349.1653.7948.9253.02157,369
1/3/201348.4149.5647.6848.6391,097
1/2/201347.2748.9847.2748.1046,241
12/31/201246.2147.9745.6046.7537,447
12/28/201247.1147.7845.9146.2628,336
12/27/201247.5148.0047.2747.54157,672
12/26/201246.9248.3846.6747.19121,105
12/24/201247.1947.6246.6646.825,602
12/21/201246.6647.3646.5047.0366,863
12/20/201247.5447.7847.1047.5046,730
12/19/201246.4447.9646.4447.5152,163
12/18/201246.4346.9745.8446.5653,870
12/17/201246.8547.1846.4346.6239,685
12/14/201246.4247.3845.0146.9462,533
12/13/201247.0147.0846.2146.3629,556
12/12/201246.3346.9945.8446.6832,440
12/11/201246.8747.6446.0346.5439,623
12/10/201246.9647.9946.2546.8544,872
12/7/201247.1847.4946.6046.9648,679
12/6/201247.4247.7746.5347.1174,738
12/5/201250.2351.4047.2147.55139,713
12/4/201253.0053.0050.0050.46112,218
12/3/201253.0053.1552.8052.9464,526
11/30/201253.0053.3352.8452.8723,465
11/29/201253.8953.8952.9753.1633,569
11/28/201253.2353.7652.7753.1652,167
11/27/201253.2854.4953.0053.95167,759
11/26/201253.0053.8352.9953.1562,650
11/23/201253.5053.5052.9453.2513,366
11/21/201253.6153.6552.6453.2128,772
11/20/201254.5054.5053.0053.3528,920
11/19/201254.0054.5053.6654.04152,551
11/16/201253.4353.8852.5053.8896,047
11/15/201253.3753.8253.2553.4580,091
11/14/201253.0053.8852.5953.24101,422
11/13/201253.5653.9252.5053.0264,812
11/12/201252.7154.4051.8753.72148,977
11/9/201250.4553.6748.6353.01236,436
11/8/201247.4651.0047.0450.45105,869
11/7/201246.9348.1146.1846.7646,674
11/6/201246.9848.4146.9447.8049,458
11/5/201246.3947.3046.3747.2033,296
11/2/201247.2747.2745.5045.9423,363
11/1/201247.0048.1146.8247.4594,054
10/31/201246.6847.3046.2847.0333,161
10/26/201246.9846.9845.7946.1019,939
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center