51job Shs Sponsored American Deposit Receipt Repr 1 Sh $34.86

down -0.81


20/8/2014 04:00 PM  |  NASDAQ : JOBS  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
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
7/15/201159.7660.8058.6060.4261,317
7/14/201161.1061.2958.5058.7476,710
7/13/201159.5861.3958.4060.7481,609
7/12/201157.1959.1956.5858.2263,134
7/11/201160.5261.4757.1458.13151,046
7/8/201158.4560.0858.0559.65103,978
7/7/201159.6560.3858.9560.3188,910
7/6/201159.0159.1058.0258.4662,268
7/5/201157.5159.7056.3759.21190,376
7/1/201153.4257.6154.7757.27164,087
6/30/201153.4256.2553.1456.13240,739
6/29/201153.4253.5051.4853.30238,101
6/28/201149.4953.4949.4452.95174,315
6/27/201149.6849.7848.3249.1187,902
6/24/201150.0051.1948.0949.52173,444
6/23/201149.4850.5948.0050.00118,176
6/22/201150.5152.0050.5150.67102,846
6/21/201147.3651.0047.0250.97150,995
6/20/201146.6247.9246.4847.12102,045
6/17/201146.5047.7946.3547.59184,199
6/16/201146.8347.5945.6145.97118,237
Trading Center