$31.54 +0.06 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 19, 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
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
3/8/201253.2455.0052.8654.6298,350
3/7/201252.0352.6651.6752.6643,241
3/6/201253.0153.0451.2651.59104,452
3/5/201253.8954.4153.0053.5685,163
3/2/201251.9453.6951.6853.54119,510
3/1/201251.0152.7251.0152.01147,127
2/29/201249.7351.5049.4251.08103,966
2/28/201249.7950.1949.2549.9241,734
2/27/201250.0050.7849.8349.84137,783
2/24/201247.0251.4845.8850.64481,605
2/23/201245.0045.3144.7145.2261,797
2/22/201244.7445.0044.6545.00147,132
2/21/201245.0045.2244.7245.00107,149
2/17/201244.3545.0444.3544.9048,335
2/16/201246.2846.2844.0744.7872,262
2/15/201245.4347.0045.1846.55148,561
2/14/201244.3845.6244.2644.8543,420
2/13/201245.2745.2744.0544.9518,381
2/10/201244.5644.9644.4744.5438,315
2/9/201245.3445.3444.6345.16129,875
2/8/201244.3845.4444.3845.2632,570
2/7/201245.1645.1644.1544.2514,525
2/6/201245.0046.4244.3544.8825,343
2/3/201246.2746.2744.8545.3362,402
2/2/201245.0145.4444.5044.9952,093
2/1/201245.5045.5044.6644.9376,066
1/31/201245.2145.4444.3144.9592,083
1/30/201247.3747.7544.7544.7880,379
1/27/201244.9049.6244.9048.21547,740
1/26/201245.5145.5144.5845.0023,234
1/25/201244.7145.4444.2945.3318,334
1/24/201243.9645.2343.9645.0038,144
1/23/201245.4245.6044.0544.2079,406
1/20/201243.7645.5043.7645.0473,010
1/19/201243.3644.2542.8944.2065,134
1/18/201242.2143.9142.2143.3748,075
1/17/201241.6942.7941.6942.2287,722
1/13/201241.3342.0240.3741.12101,553
1/12/201240.5341.4640.3441.3549,475
1/11/201239.7640.5439.7640.3751,846
1/10/201239.5140.6139.0839.86180,905
1/9/201239.2439.2638.5338.8841,561
1/6/201239.0539.7738.4839.1456,102
1/5/201241.0041.4038.6339.30147,216
1/4/201242.2742.4640.6341.47106,989
1/3/201242.8043.3642.1242.5028,198
12/30/201143.4343.4341.6041.9482,358
12/29/201142.9943.0941.9042.6443,561
12/28/201143.4843.4842.6542.9557,313
12/27/201143.9744.2743.4543.6939,470
12/23/201143.7344.6443.2544.3933,056
12/22/201142.8844.0042.6743.9428,298
12/21/201143.4443.4442.1342.5923,616
12/20/201143.4544.4843.1043.8342,665
12/19/201142.9943.1442.3042.7358,822
12/16/201142.5643.4742.1242.9083,853
12/15/201142.0143.4941.6342.9487,706
12/14/201143.4644.4641.7542.2559,372
12/13/201144.5545.0043.1344.0744,352
12/12/201144.3744.9244.1244.4524,439
12/9/201144.2345.4644.1345.2740,071
12/8/201144.8445.0043.8844.2030,659
12/7/201145.0245.4444.4945.2028,977
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center