$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
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
10/14/201145.3746.3044.7945.5561,869
10/13/201145.2845.6443.2845.0055,788
10/12/201144.9845.9344.9845.50101,190
10/11/201142.8144.8442.8144.1768,668
10/10/201142.5443.2541.2242.81100,462
10/7/201141.9942.6740.5041.30152,703
10/6/201142.5342.6341.2441.58132,931
10/5/201141.0942.7639.3341.8871,236
10/4/201137.3541.6736.6240.82180,938
10/3/201138.9240.7438.1638.88435,233
9/30/201142.3243.9439.8239.97269,321
9/29/201146.0446.0441.6443.84280,185
9/28/201147.2348.1944.2544.3885,428
9/27/201146.6348.3845.4247.20202,529
9/26/201146.4746.5443.8045.24124,564
9/23/201146.1047.5145.2046.84170,561
9/22/201148.6649.0046.1146.22289,260
9/21/201152.5352.5649.2751.50227,073
9/20/201154.5954.5951.9152.59195,469
9/19/201156.2956.2953.3954.0545,595
9/16/201155.9457.0855.5456.89145,677
9/15/201154.5056.0053.4755.17209,918
9/14/201153.0054.8051.9453.9282,183
9/13/201151.7052.9751.4352.6184,858
9/12/201150.5052.8050.5051.6374,214
9/9/201151.6952.8850.7851.5792,497
9/8/201152.3353.8851.8251.8740,943
9/7/201152.7953.5251.8252.70184,901
9/6/201152.2653.2651.5051.7994,048
9/2/201155.2155.6653.6254.6661,167
9/1/201155.7556.6655.3255.6973,785
8/31/201157.8357.9055.6655.8079,781
8/30/201156.4758.0055.3456.92129,722
8/29/201155.3456.9655.2356.7655,127
8/26/201154.7654.8952.7354.6696,996
8/25/201154.1455.4653.4254.3358,777
8/24/201155.7156.1652.8754.00133,216
8/23/201152.8255.8751.2755.8648,923
8/22/201155.5455.5452.1652.4349,799
8/19/201153.2056.0053.2053.9478,020
8/18/201155.0056.1753.6453.99213,894
8/17/201158.2559.2056.4657.46117,481
8/16/201158.2758.7556.4757.5063,703
8/15/201156.8258.8556.0058.6398,680
8/12/201155.5056.0854.1956.0053,363
8/11/201151.9455.7851.7154.45146,189
8/10/201153.6454.4051.4751.50255,051
8/9/201151.0455.5151.0255.32392,051
8/8/201152.5053.8950.0551.00238,999
8/5/201156.0057.7251.5857.01377,907
8/4/201160.0060.0057.8758.09270,649
8/3/201161.7463.0059.9460.87205,733
8/2/201164.4064.9061.4763.06274,298
8/1/201168.0068.0064.3065.0097,921
7/29/201167.3067.8164.9366.05118,991
7/28/201164.9568.5364.1367.37151,893
7/27/201168.9169.8064.6564.95130,794
7/26/201168.5569.7968.2468.96121,744
7/25/201165.3569.2665.0768.2268,695
7/22/201165.3467.0764.3666.8944,040
7/21/201163.9865.4163.7365.1344,128
7/20/201164.4065.7862.9263.8236,606
7/19/201160.2564.7558.8764.50117,827
7/18/201160.1160.9159.2559.9748,549
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center