$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
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
12/6/201146.2746.2745.0545.1222,989
12/5/201145.9146.5045.3646.3966,709
12/2/201145.2645.5044.5945.2644,188
12/1/201145.4945.4944.5045.0047,429
11/30/201145.0046.0944.1245.39213,420
11/29/201143.9245.1942.8843.1094,502
11/28/201141.8945.5541.2344.1187,304
11/25/201140.3241.1340.0340.4613,974
11/23/201141.6641.8740.1440.6079,830
11/22/201140.4743.9540.4742.65108,307
11/21/201141.5341.8739.7140.65104,873
11/18/201142.4142.4141.2642.0188,482
11/17/201142.4943.1241.7342.0069,500
11/16/201142.1743.2542.1742.67103,690
11/15/201142.1142.7941.8242.3891,928
11/14/201143.4844.9541.5441.85240,444
11/11/201144.8744.8743.0443.81134,081
11/10/201146.0446.0442.6243.35135,229
11/9/201145.1746.9643.5444.04109,319
11/8/201146.3347.0245.2445.7264,448
11/7/201145.8746.6545.7046.3659,766
11/4/201145.7446.5945.7446.4028,390
11/3/201146.4046.6445.6146.0522,230
11/2/201145.1246.3744.7646.2624,827
11/1/201144.9846.5144.1844.18141,962
10/31/201148.6448.6446.1146.1844,966
10/28/201150.0150.4449.0549.4938,837
10/27/201149.8749.9948.8849.9086,579
10/26/201144.6447.8944.0047.8080,365
10/25/201145.3546.0843.9243.9336,658
10/24/201144.3546.8944.3546.0052,265
10/21/201142.7444.6542.7444.09114,742
10/20/201140.9041.7640.3641.1192,476
10/19/201141.7942.9540.5040.7263,297
10/18/201142.3142.5940.4142.09111,957
10/17/201145.1445.6342.5242.8863,066
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center