$30.65 +0.67 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
1/9/201481.6081.6079.0079.2269,529
1/8/201477.9581.9877.9581.7841,037
1/7/201477.9678.8776.1677.2238,371
1/6/201478.1478.3576.7377.5346,308
1/3/201478.1178.8378.0278.609,499
1/2/201477.1778.8876.6078.3713,008
12/31/201377.6577.9077.2777.9023,398
12/30/201378.3678.8877.5578.4616,468
12/27/201377.4878.8877.4878.7910,258
12/26/201377.9977.9977.1677.8911,098
12/24/201377.6477.8176.9277.7910,550
12/23/201377.0077.9376.1477.6321,981
12/20/201376.1777.0072.6776.7433,494
12/19/201375.5976.5075.5976.4923,005
12/18/201375.5076.4974.4975.8514,541
12/17/201375.3076.0674.5675.308,265
12/16/201376.1776.1774.9675.3311,542
12/13/201374.1075.8973.6675.8917,238
12/12/201374.6675.0074.0074.3620,900
12/11/201374.8376.1874.0074.2684,712
12/10/201373.3574.9073.3574.2727,940
12/9/201373.8473.8573.1273.517,723
12/6/201373.6073.9073.4073.5013,546
12/5/201373.0973.9072.6373.164,794
12/4/201372.9073.7171.2073.238,992
12/3/201373.2473.7473.1073.569,614
12/2/201372.6073.5072.6073.1052,849
11/29/201372.9873.8972.9873.686,862
11/27/201373.0073.7272.2573.4914,811
11/26/201372.2973.8871.0073.2014,525
11/25/201372.7173.2872.0172.5922,349
11/22/201370.6473.6870.6472.9930,572
11/21/201371.4171.8369.7470.9049,437
11/20/201371.8171.9770.4271.6012,161
11/19/201371.1372.9871.1372.0521,503
11/18/201373.0075.1571.1772.5861,088
11/15/201373.0073.9072.7573.0027,083
11/14/201372.8173.3072.8173.3033,866
11/13/201371.8173.5070.4773.2747,256
11/12/201369.8173.5969.8172.8844,197
11/11/201369.1270.3668.6870.3628,187
11/8/201373.8073.8068.8869.6076,772
11/7/201373.3474.9669.9069.9061,870
11/6/201378.2080.0077.2378.0148,271
11/5/201376.2176.9476.0576.055,774
11/4/201377.2978.5976.0277.0023,293
11/1/201377.2378.0075.6977.8727,986
10/31/201375.5877.2672.8076.6027,723
10/30/201375.5276.6974.9476.1013,215
10/29/201376.9376.9374.0975.4811,755
10/28/201375.0076.7674.9576.0139,723
10/25/201375.1676.3573.0074.7121,973
10/24/201375.5075.6075.0675.2515,263
10/23/201377.0377.0375.4776.0010,807
10/22/201378.0078.1676.8477.5983,491
10/21/201376.3979.5676.3978.0424,004
10/18/201376.7478.4076.1176.6066,861
10/17/201375.5077.3875.0276.5935,220
10/16/201374.3176.6073.9675.9036,357
10/15/201373.1374.6173.1373.9321,735
10/14/201373.3073.8872.5573.2163,187
10/11/201373.8574.8372.9074.06237,391
10/10/201372.9773.5672.5973.5431,618
10/9/201373.3973.4571.5972.3543,144
10/8/201373.3074.4873.2573.5030,771
10/7/201373.2473.5672.1273.4245,597
10/4/201373.5774.7872.0073.5046,276
10/3/201374.4674.4673.4273.50120,882
10/2/201371.9476.2271.9473.5089,094
10/1/201372.0072.8472.0072.39131,950
9/30/201370.6772.0770.5571.8269,256
9/27/201370.5871.5870.5271.1220,663
9/26/201371.3071.3070.7571.25121,421
9/25/201371.4071.4070.4371.3415,592
9/24/201371.6971.8571.0671.47245,738
9/23/201371.8071.8070.7671.586,964
9/20/201371.6172.0070.9571.8164,961
9/19/201370.3971.9070.2871.75155,463
9/18/201369.1370.7068.5470.7073,929
9/17/201368.1569.3168.0768.8218,344
9/16/201367.0169.2967.0168.6113,419
9/13/201366.4666.6166.0066.5351,171
9/12/201366.6067.0066.3166.5646,061
9/11/201366.0366.7965.6366.5064,386
9/10/201366.8166.8165.8966.4977,158
9/9/201366.1966.3965.6966.1095,003
9/6/201365.9266.2565.6466.1132,139
9/5/201366.2766.5965.5966.4930,518
9/4/201366.6366.6363.9565.5739,237
9/3/201363.8666.9063.5066.7067,240
8/30/201364.3765.0063.0063.0535,648
8/29/201364.8765.3463.0364.1119,719
8/28/201362.9765.8862.9764.2924,514
8/27/201362.0464.5062.0463.1838,853
8/26/201366.2666.2664.2164.7137,755
8/23/201365.5866.0063.5665.9231,140
8/22/201367.4067.4064.4165.8219,822
8/21/201366.9868.0466.9867.2314,488
8/20/201368.0068.1967.0268.0089,536
8/19/201367.1968.3366.6068.0134,456
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center