$35.05 -0.18 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 20, 2017 | 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
4/10/201469.1769.7568.6569.5092,475
4/9/201468.7070.2168.6069.9826,466
4/8/201467.5169.7367.5168.70114,480
4/7/201466.4268.9165.7168.04142,977
4/4/201468.3569.6064.0667.10213,609
4/3/201473.2573.4466.9968.39261,235
4/2/201472.1274.0072.1273.8965,405
4/1/201471.2573.2771.2572.9863,634
3/31/201471.1472.6870.7071.2542,650
3/28/201471.0473.3671.0471.5226,238
3/27/201471.0172.4771.0071.0033,655
3/26/201472.1572.7470.1670.6540,372
3/25/201473.0573.9670.5771.6964,546
3/24/201473.2273.2472.2972.8758,385
3/21/201473.9674.2772.0072.9373,339
3/20/201476.0476.0472.8072.9339,029
3/19/201475.8276.8875.5276.4050,716
3/18/201473.7675.3973.3275.2460,294
3/17/201472.8774.5572.6573.3955,993
3/14/201474.2075.5272.3173.1553,131
3/13/201475.2076.5274.1574.6648,591
3/12/201476.2976.2974.7176.0023,415
3/11/201476.7277.4575.6976.2244,209
3/10/201479.1279.1376.4876.6085,208
3/7/201478.0079.1376.8479.0584,255
3/6/201477.4077.9777.1677.7868,980
3/5/201477.3077.3076.2977.1652,216
3/4/201475.8077.9275.5076.6855,033
3/3/201474.5075.4773.6975.1928,561
2/28/201475.5676.3974.6275.3032,838
2/27/201475.3175.8874.4175.1521,890
2/26/201476.9276.9274.9575.2832,947
2/25/201479.1679.1675.2775.9953,611
2/24/201482.5183.0077.1579.0058,002
2/21/201485.8286.0082.6183.4043,138
2/20/201483.6684.9382.1183.6943,403
2/19/201481.4682.8074.6082.5127,954
2/18/201479.4881.9678.6781.9666,703
2/14/201481.1981.1978.4279.4931,304
2/13/201476.5482.6375.7881.6477,326
2/12/201474.4776.6074.4776.5442,031
2/11/201474.1974.7072.6474.4441,127
2/10/201473.2875.5473.0873.6227,475
2/7/201474.1375.1972.6473.3366,033
2/6/201472.8875.6772.1373.1542,883
2/5/201471.4473.0570.6072.3529,252
2/4/201471.9974.1070.8472.4854,188
2/3/201471.0573.5069.1471.6548,172
1/31/201470.0573.4970.0573.0141,255
1/30/201473.5974.6571.4171.4123,308
1/29/201475.4175.4172.2872.8935,300
1/28/201474.1677.0273.4175.0639,120
1/27/201475.1876.5772.2073.4656,808
1/24/201479.2179.7975.0075.00120,206
1/23/201479.5480.9976.8580.1788,112
1/22/201481.1081.2679.5080.8723,453
1/21/201481.2182.8779.7081.4123,313
1/17/201481.5081.7080.4881.2327,364
1/16/201481.8082.4180.5281.9318,658
1/15/201479.4082.0579.4082.0022,979
1/14/201477.7481.5077.7479.2616,412
1/13/201478.0578.9476.6677.6538,026
1/10/201479.8380.7378.1578.9019,891
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center