51job Shs Sponsored American Deposit Receipt Repr 2 Shs $75.31

down -0.22


29/7/2014 04:00 PM  |  NASDAQ : JOBS  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
7/31/201235.1835.5434.4734.6548,567
7/30/201235.9035.9535.1135.3044,618
7/27/201235.9336.0535.1435.8369,644
7/26/201236.6936.6935.0935.9427,891
7/25/201235.9636.3935.7435.8853,565
7/24/201236.0536.2535.6136.0128,785
7/23/201235.3236.6135.3236.26113,471
7/20/201236.0836.8735.6836.04179,202
7/19/201236.9837.3235.0536.13307,303
7/18/201239.2939.2936.5036.74200,786
7/17/201242.2343.0040.2340.33229,940
7/16/201241.3942.2841.3942.0238,462
7/13/201242.3342.6241.1842.1390,072
7/12/201241.3441.8340.2040.96140,885
7/11/201242.2043.3141.8441.9979,772
7/10/201244.4044.6141.8542.06123,636
7/9/201246.1446.1443.8444.1070,784
7/6/201245.8446.4745.0745.8029,329
7/5/201246.1046.7645.5446.3123,631
7/3/201244.9746.8044.9746.1958,677
7/2/201245.3045.6444.0045.0198,410
6/29/201245.1345.5544.8645.5552,047
6/28/201244.1444.1543.3744.0025,638
6/27/201244.0844.7742.9644.5429,268
6/26/201243.9344.1642.7043.7972,213
6/25/201245.1745.4742.0043.98228,318
6/22/201245.4346.2045.4345.6028,920
6/21/201247.4447.8745.0545.3571,928
6/20/201246.0547.9246.0347.71106,482
6/19/201245.5446.2045.1746.0151,029
6/18/201245.1046.3845.1045.4167,407
6/15/201245.4945.5044.9645.2838,486
6/14/201244.6445.2644.0545.1736,166
6/13/201245.0745.6144.6345.0082,932
6/12/201244.8545.4544.0145.1136,184
6/11/201245.2546.0244.1544.2661,334
6/8/201247.0847.0845.0945.69102,502
6/7/201248.0048.0046.8747.48161,364
6/6/201246.0347.5045.2247.37128,399
6/5/201244.1345.9444.1345.8830,521
6/4/201245.0545.5744.0144.63131,341
6/1/201245.5045.7745.0245.28105,189
5/31/201246.5046.8246.0046.5078,230
5/30/201246.6647.2645.6646.4261,264
5/29/201247.5248.2445.7047.2098,684
5/25/201246.4847.0646.1646.2660,261
5/24/201247.5147.7145.8446.5964,460
5/23/201248.2248.2246.3247.2294,309
5/22/201249.9051.3048.5648.65220,794
5/21/201246.7749.6446.5749.3843,139
5/18/201247.5147.8846.6246.7440,452
5/17/201248.5249.2647.3747.5771,174
5/16/201249.2450.2248.7249.0153,491
5/15/201250.0450.0449.1049.2668,795
5/14/201248.5850.1947.9149.85149,001
5/11/201250.1151.2349.0849.40183,669
5/10/201248.6552.5048.6551.30324,733
5/9/201257.5460.0054.3555.95163,217
5/8/201257.1060.3857.1058.3977,854
5/7/201257.7459.1457.0058.0424,125
5/4/201257.7158.9157.0457.8642,645
5/3/201260.1460.3557.4957.8736,498
5/2/201260.8461.4059.0060.0677,567
5/1/201260.8561.3559.1661.3544,770
4/30/201260.9961.0059.6160.7255,011
4/27/201260.7861.0059.3461.0089,077
4/26/201258.9960.9958.9060.7960,364
4/25/201258.3759.4458.1159.0038,644
4/24/201258.3958.5757.3058.0729,857
4/23/201259.3559.5657.1058.0462,373
4/20/201258.8260.9958.8260.3524,550
4/19/201259.6160.8959.1659.6761,752
4/18/201260.3260.9959.2659.8235,899
4/17/201257.9160.6157.7760.3170,620
4/16/201258.0758.8056.8057.7824,021
4/13/201259.8959.9957.7358.4643,786
4/12/201257.6260.0056.6759.3965,416
4/11/201257.3658.6754.9756.79132,331
4/10/201260.0360.0356.5557.1586,583
4/9/201261.1161.7659.5759.5745,583
4/5/201260.0963.5359.4462.2851,778
4/4/201262.4562.4560.0260.9773,489
4/3/201260.0063.9559.4963.74186,600
4/2/201256.9159.7056.7159.6842,492
3/30/201257.5158.3356.6356.8648,602
3/29/201258.5058.9357.1557.18178,633
3/28/201259.1259.5058.4958.9655,628
3/27/201259.3259.6758.7859.5255,462
3/26/201257.2959.7056.8759.35139,031
3/23/201257.8858.0056.7857.19116,159
3/22/201258.0359.0057.7658.0458,258
3/21/201258.0059.4357.6158.2740,408
3/20/201259.6059.6057.6557.99203,497
3/19/201258.5059.8958.1659.8370,308
3/16/201258.0058.8558.0058.4832,807
3/15/201257.7759.1257.0558.5368,837
3/14/201257.4558.0957.2657.6376,149
3/13/201258.0258.4757.3758.0983,106
3/12/201255.5058.3255.2958.04167,724
3/9/201254.7755.9654.5055.48160,871
Trading Center