$35.05 -0.18 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 20, 2017 | 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
11/10/201533.7035.1733.0633.42213,074
11/9/201535.0035.4933.6333.90204,896
11/6/201534.4534.9933.9434.79172,521
11/5/201534.4434.9934.0034.63171,205
11/4/201534.2334.9933.9534.50171,263
11/3/201533.8634.3733.6734.00194,673
11/2/201533.9734.3833.3133.80210,484
10/30/201533.0834.0033.0833.8151,255
10/29/201533.3133.6732.6332.90181,840
10/28/201533.0033.6132.7533.49192,002
10/27/201533.0133.9432.6733.06231,848
10/26/201533.5833.8932.7133.1186,274
10/23/201532.5933.7832.5533.5792,490
10/22/201531.7732.2131.5932.1156,208
10/21/201532.1832.3831.4731.61113,821
10/20/201532.1732.6031.6332.1876,063
10/19/201531.9132.3331.7432.0651,552
10/16/201531.0032.1530.5732.06121,580
10/15/201530.5731.3230.3030.9785,751
10/14/201530.6631.0129.9730.35101,813
10/13/201530.9831.7430.3030.6476,937
10/12/201530.2231.4130.2231.25163,019
10/9/201529.8130.4729.6230.0994,793
10/8/201529.6829.8229.1029.71112,044
10/7/201529.5729.9929.1929.82293,842
10/6/201529.0329.5727.5529.1686,510
10/5/201528.7229.2628.1929.1594,065
10/2/201527.2628.6327.0028.4172,216
10/1/201527.4327.7327.3127.52111,616
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center