$29.93 0.00 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 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
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
6/15/201147.7548.3146.5446.72165,993
6/14/201146.0248.5845.8948.32324,203
6/13/201149.6550.8144.8145.04548,413
6/10/201148.7550.1847.8549.78259,534
6/9/201149.0050.1348.3649.55188,874
6/8/201147.9951.5047.8148.44517,358
6/7/201155.1155.1446.7647.66761,846
6/6/201155.8756.1454.8555.00199,956
6/3/201156.1456.7155.8256.17101,070
6/2/201155.9656.6955.8256.1458,440
6/1/201157.1057.1055.8156.0678,357
5/31/201157.2857.4056.8557.1188,897
5/27/201158.4558.7455.8256.28216,041
5/26/201156.9259.3856.8758.99111,994
5/25/201156.0757.3656.0756.8757,182
5/24/201156.8057.6855.8056.1852,716
5/23/201156.5057.9455.3956.7796,346
5/20/201158.8859.1557.0457.3365,633
5/19/201158.4459.9357.9058.2177,859
5/18/201156.0858.6456.0858.2567,052
5/17/201158.2259.2856.2656.41109,139
5/16/201160.8061.8558.0058.29151,965
5/13/201161.9262.8260.0060.8386,532
5/12/201162.5363.1759.9961.19160,729
5/11/201163.8863.8862.4263.2467,859
5/10/201164.0064.3063.1763.8394,574
5/9/201163.0964.9962.5363.65179,540
5/6/201158.7866.8758.7863.69643,307
5/5/201154.5557.0854.5056.55127,297
5/4/201156.9857.3055.5055.50134,630
5/3/201156.2857.7956.0156.4697,121
5/2/201155.0257.2954.2756.45166,590
4/29/201156.2459.0255.7055.99230,038
4/28/201157.0257.7356.0056.37104,696
4/27/201159.3959.3957.2757.43126,824
4/26/201159.7060.4258.2158.96232,290
4/25/201159.6660.3958.1159.5591,972
4/21/201161.2961.7259.6960.35267,593
4/20/201162.4162.7459.9660.85215,175
4/19/201159.0561.3659.0561.35162,336
4/18/201160.0060.7059.0959.3073,283
4/15/201161.6961.6960.0061.0647,581
4/14/201161.0062.5960.4861.73132,462
4/13/201159.3262.6657.4961.48211,560
4/12/201160.2260.3458.0758.55167,098
4/11/201162.6462.6458.8261.11139,078
4/8/201164.0064.0061.0462.71134,952
4/7/201164.4164.5462.6063.4078,972
4/6/201166.9167.5362.0463.03302,932
4/5/201167.8768.5566.4966.93158,049
4/4/201164.7567.1464.0167.07101,696
4/1/201164.0365.6063.6964.3655,842
3/31/201163.0064.4562.5763.9357,747
3/30/201162.9463.6362.5063.3361,674
3/29/201161.2662.7660.7262.0563,766
3/28/201161.2161.9860.3061.21118,661
3/25/201162.0562.8661.0061.1267,433
3/24/201160.4262.4960.3561.3584,278
3/23/201158.5560.7558.5059.66141,602
3/22/201157.7758.9957.3658.5356,210
3/21/201154.2458.7554.1058.15118,195
3/18/201154.5355.6953.6553.7352,669
3/17/201153.2856.2653.2554.46248,085
3/16/201153.6256.5353.0253.02123,093
3/15/201152.2754.5550.5454.11161,701
3/14/201155.7556.6454.9255.59142,147
3/11/201156.0757.1354.1556.57199,933
3/10/201156.0056.9556.0056.51147,563
3/9/201157.7357.7356.2057.52137,592
3/8/201157.6558.3856.8057.70104,824
3/7/201160.3860.4057.0057.72290,575
3/4/201161.1861.1859.0260.36123,980
Trading Center