$30.12 -0.03 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 22, 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
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
8/1/201234.6134.6334.0634.3330,011
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center