51Job Inc ADR (NQ: JOBS )

56.73 USD +1.73 (+3.15%)
Official Closing Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.22 13.76 13.22 13.33 288,731 +0.11(+0.83%)
Oct 30, 2006 13.25 13.58 13.10 13.22 307,743 +0.14(+1.07%)
Oct 27, 2006 12.80 13.12 12.80 13.08 195,620 +0.30(+2.35%)
Oct 26, 2006 13.01 13.09 12.70 12.78 272,924 -0.21(-1.62%)
Oct 25, 2006 13.06 13.06 12.95 12.99 33,373 +0.01(+0.08%)
Oct 24, 2006 13.11 13.19 12.95 12.98 70,942 -0.10(-0.76%)
Oct 23, 2006 13.19 13.21 13.05 13.08 38,258 -0.07(-0.53%)
Oct 20, 2006 13.30 13.31 13.05 13.15 58,417 -0.09(-0.68%)
Oct 19, 2006 13.17 13.42 13.11 13.24 46,087 +0.09(+0.68%)
Oct 18, 2006 13.12 13.53 13.11 13.15 167,690 -0.04(-0.30%)
Oct 17, 2006 12.82 13.19 12.82 13.19 143,979 +0.37(+2.89%)
Oct 16, 2006 13.00 13.02 12.75 12.82 218,919 -0.26(-1.99%)
Oct 13, 2006 13.26 13.28 13.01 13.08 129,692 -0.17(-1.28%)
Oct 12, 2006 13.42 13.42 13.22 13.25 91,967 -0.05(-0.38%)
Oct 11, 2006 13.25 13.45 13.15 13.30 137,247 -0.04(-0.30%)
Oct 10, 2006 13.40 13.47 13.18 13.34 129,216 -0.05(-0.37%)
Oct 09, 2006 13.40 13.41 13.35 13.39 94,142 +0.03(+0.22%)
Oct 06, 2006 13.35 13.47 13.20 13.36 130,087 -0.03(-0.22%)
Oct 05, 2006 13.50 13.51 13.26 13.39 95,364 +0.00(+0.00%)
Oct 04, 2006 13.28 13.42 13.20 13.39 177,912 +0.12(+0.90%)
Oct 03, 2006 13.13 13.55 13.06 13.27 147,815 +0.16(+1.22%)
Oct 02, 2006 13.38 13.40 13.08 13.11 72,834 -0.27(-2.02%)
Sep 29, 2006 13.43 13.66 13.32 13.38 166,971 -0.13(-0.96%)
Sep 28, 2006 13.35 13.78 13.20 13.51 199,388 +0.06(+0.45%)
Sep 27, 2006 14.00 14.00 13.35 13.45 219,844 -0.39(-2.82%)
Sep 26, 2006 14.10 14.18 13.66 13.84 179,345 -0.19(-1.35%)
Sep 25, 2006 14.37 14.38 14.01 14.03 149,909 -0.38(-2.64%)
Sep 22, 2006 14.58 14.69 14.11 14.41 98,972 -0.09(-0.62%)
Sep 21, 2006 14.50 14.84 14.30 14.50 370,433 +0.39(+2.76%)
Sep 20, 2006 14.49 14.52 14.08 14.11 193,311 -0.24(-1.67%)
Sep 19, 2006 14.71 14.76 14.27 14.35 102,788 -0.42(-2.84%)
Sep 18, 2006 15.14 15.14 14.57 14.77 129,942 -0.12(-0.81%)
Sep 15, 2006 14.40 15.05 14.40 14.89 334,716 +0.56(+3.91%)
Sep 14, 2006 14.40 14.40 14.09 14.33 104,927 +0.03(+0.21%)
Sep 13, 2006 14.49 14.61 14.27 14.30 175,084 -0.09(-0.63%)
Sep 12, 2006 14.23 14.62 14.17 14.39 178,991 +0.22(+1.55%)
Sep 11, 2006 14.10 14.25 14.10 14.17 164,427 -0.06(-0.42%)
Sep 08, 2006 14.25 14.52 14.12 14.23 142,551 -0.05(-0.35%)
Sep 07, 2006 14.42 14.50 14.25 14.28 156,300 -0.12(-0.83%)
Sep 06, 2006 14.65 14.91 14.30 14.40 202,574 -0.40(-2.70%)
Sep 05, 2006 14.93 14.95 14.66 14.80 159,247 +0.05(+0.34%)
Sep 01, 2006 14.66 14.81 14.55 14.75 98,013 +0.04(+0.27%)
Aug 31, 2006 14.98 14.98 14.60 14.71 126,462 -0.09(-0.61%)
Aug 30, 2006 15.10 15.10 14.52 14.80 204,946 -0.22(-1.46%)
Aug 29, 2006 15.31 15.47 14.95 15.02 121,157 -0.12(-0.79%)
Aug 28, 2006 15.04 15.67 15.04 15.14 84,285 +0.10(+0.66%)
Aug 25, 2006 15.29 15.32 15.01 15.04 51,098 -0.25(-1.64%)
Aug 24, 2006 15.80 15.80 15.01 15.29 131,617 -0.30(-1.92%)
Aug 23, 2006 15.49 15.78 14.94 15.59 171,888 +0.19(+1.23%)
Aug 22, 2006 14.59 15.48 14.55 15.40 148,009 +0.81(+5.55%)
Aug 21, 2006 14.40 14.80 14.40 14.59 98,304 +0.07(+0.48%)
Aug 18, 2006 14.70 14.73 14.40 14.52 72,602 -0.11(-0.75%)
Aug 17, 2006 14.54 14.64 14.27 14.63 112,862 +0.18(+1.25%)
Aug 16, 2006 14.49 14.50 13.81 14.45 150,840 +0.21(+1.47%)
Aug 15, 2006 13.90 14.39 13.90 14.24 149,831 +0.39(+2.82%)
Aug 14, 2006 14.48 14.49 13.75 13.85 237,807 -0.53(-3.69%)
Aug 11, 2006 14.05 14.74 13.66 14.38 262,927 +0.27(+1.91%)
Aug 10, 2006 14.66 14.66 13.56 14.11 353,257 -0.50(-3.42%)
Aug 09, 2006 15.70 15.99 14.15 14.61 914,719 -0.94(-6.05%)
Aug 08, 2006 16.81 17.20 15.28 15.55 1,390,705 -5.44(-25.92%)
Aug 07, 2006 21.00 21.78 20.54 20.99 545,800 +0.24(+1.16%)
Aug 04, 2006 20.18 21.46 20.02 20.75 146,978 +0.27(+1.32%)
Aug 03, 2006 20.70 20.86 20.25 20.48 96,435 -0.16(-0.78%)
Aug 02, 2006 20.18 20.95 20.08 20.64 74,650 +0.41(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.