$35.85 +0.39 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
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
10/25/201246.7446.8346.6346.6916,248
10/24/201246.4746.6545.7046.6523,620
10/23/201246.6546.6545.7046.1223,688
10/22/201246.5247.2046.3046.9753,580
10/19/201246.3947.0645.6646.0834,439
10/18/201246.9547.3746.4647.0818,620
10/17/201246.5047.1646.4546.9520,594
10/16/201246.1046.4345.8646.2530,452
10/15/201245.1546.6245.1546.1340,951
10/12/201245.5145.9044.9045.5037,623
10/11/201245.3045.3945.0445.3410,709
10/10/201245.8146.6044.9245.1113,036
10/9/201246.5247.0845.3745.4846,330
10/8/201246.6347.2046.6346.9615,932
10/5/201247.1947.6946.7946.9452,024
10/4/201247.3747.5146.5747.0464,615
10/3/201247.2648.8647.2247.4092,420
10/2/201244.8647.3644.8646.8839,886
10/1/201244.7445.1044.6544.7816,268
9/28/201244.9045.4644.6144.8037,165
9/27/201244.5045.3444.0545.2743,792
9/26/201244.1444.6243.8944.0525,406
9/25/201244.4344.8143.6444.6053,036
9/24/201244.6344.7442.0044.2545,895
9/21/201244.7544.8944.0044.2363,497
9/20/201244.4844.9544.4444.6726,763
9/19/201243.9444.6943.9344.5536,293
9/18/201244.3844.3843.7943.8213,280
9/17/201244.6244.8943.9144.4519,680
9/14/201243.5244.5043.5244.4887,872
9/13/201244.1944.3143.6143.8726,680
9/12/201244.5044.6743.8944.2513,643
9/11/201243.6344.2742.8344.2149,001
9/10/201244.0044.4643.5443.7141,551
9/7/201243.3044.3443.3044.2534,904
9/6/201242.1442.9842.1442.9054,501
9/5/201241.8042.5041.5642.3420,311
9/4/201242.1542.2141.5842.0418,397
8/31/201242.2742.4042.0742.2120,711
8/30/201242.0042.5441.4542.0656,471
8/29/201241.6742.7241.5742.38134,075
8/28/201241.3441.6241.1841.5714,294
8/27/201240.9041.5340.3141.3254,961
8/24/201240.8141.0340.6341.0030,640
8/23/201241.1541.5540.6341.0042,118
8/22/201240.9341.8440.2041.5498,883
8/21/201240.4941.3840.4941.0270,193
8/20/201240.7540.8440.4340.7133,174
8/17/201241.0541.0540.4440.6823,254
8/16/201241.1241.6040.8341.3631,166
8/15/201240.6241.8440.4641.3951,167
8/14/201241.8741.9140.1740.7071,354
8/13/201243.5043.8141.0141.89174,460
8/10/201239.5044.3939.0243.84379,875
8/9/201235.6536.8935.0136.44202,127
8/8/201235.5235.9235.3535.8049,820
8/7/201235.7435.9635.6035.75117,766
8/6/201235.1635.4934.8335.45133,404
8/3/201234.5235.0034.5234.8867,862
8/2/201234.1334.5434.0034.3046,070
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center