51Job Inc ADR (NQ: JOBS )

68.29 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.77 56.30 55.43 55.51 33,117 -0.15(-0.27%)
Feb 27, 2013 55.46 55.66 54.24 55.66 36,276 +0.24(+0.43%)
Feb 26, 2013 56.50 56.50 55.01 55.42 50,735 -1.00(-1.77%)
Feb 25, 2013 56.30 57.94 56.00 56.42 92,166 +0.32(+0.57%)
Feb 22, 2013 55.60 56.22 55.13 56.10 100,969 +0.36(+0.65%)
Feb 21, 2013 59.00 59.03 53.52 55.74 132,296 -1.69(-2.94%)
Feb 20, 2013 56.91 58.05 56.50 57.43 96,269 +1.29(+2.30%)
Feb 19, 2013 56.41 56.91 55.34 56.14 101,390 +0.11(+0.20%)
Feb 15, 2013 55.85 56.91 55.01 56.03 27,256 -0.13(-0.23%)
Feb 14, 2013 55.68 56.53 55.50 56.16 16,088 +0.20(+0.36%)
Feb 13, 2013 56.96 57.15 55.22 55.96 24,209 -1.09(-1.91%)
Feb 12, 2013 55.84 58.41 55.84 57.05 78,189 +1.54(+2.77%)
Feb 11, 2013 54.75 55.90 54.67 55.51 14,806 +0.37(+0.67%)
Feb 08, 2013 54.00 55.29 53.83 55.14 18,116 +1.29(+2.40%)
Feb 07, 2013 54.62 55.24 52.60 53.85 49,063 -0.85(-1.55%)
Feb 06, 2013 53.81 54.83 53.81 54.70 32,986 +1.09(+2.03%)
Feb 04, 2013 53.79 54.11 53.60 53.61 74,462 -0.12(-0.22%)
Feb 01, 2013 54.25 54.50 53.48 53.73 20,062 -0.27(-0.50%)
Jan 31, 2013 54.49 56.30 52.59 54.00 155,317 -0.31(-0.57%)
Jan 30, 2013 53.30 54.96 53.30 54.31 70,420 +1.05(+1.97%)
Jan 29, 2013 53.40 53.75 52.83 53.26 23,569 -0.16(-0.30%)
Jan 28, 2013 53.53 54.25 52.88 53.42 14,425 +0.25(+0.47%)
Jan 25, 2013 53.24 53.51 52.52 53.17 25,137 +0.06(+0.11%)
Jan 24, 2013 53.61 53.61 52.17 53.11 33,397 -0.62(-1.15%)
Jan 23, 2013 55.01 55.15 53.69 53.73 13,624 -1.16(-2.11%)
Jan 22, 2013 54.54 55.25 54.35 54.89 66,967 +0.68(+1.25%)
Jan 18, 2013 54.44 54.68 53.44 54.21 22,606 +0.05(+0.09%)
Jan 17, 2013 53.74 54.68 53.47 54.16 33,363 +0.81(+1.52%)
Jan 16, 2013 54.20 54.50 53.16 53.35 39,656 -0.89(-1.64%)
Jan 15, 2013 53.28 55.06 52.78 54.24 142,232 +1.09(+2.05%)
Jan 14, 2013 52.42 53.61 52.42 53.15 57,929 +0.77(+1.47%)
Jan 11, 2013 52.50 52.77 51.82 52.38 36,215 -0.24(-0.46%)
Jan 10, 2013 53.60 53.79 51.54 52.62 83,178 -0.56(-1.05%)
Jan 09, 2013 52.55 53.85 52.55 53.18 64,487 +0.67(+1.28%)
Jan 08, 2013 53.00 53.00 52.12 52.51 51,236 -0.29(-0.55%)
Jan 07, 2013 53.32 53.36 51.86 52.80 96,648 -0.22(-0.41%)
Jan 04, 2013 49.16 53.79 48.92 53.02 157,369 +4.39(+9.03%)
Jan 03, 2013 48.41 49.56 47.68 48.63 90,965 +0.53(+1.10%)
Jan 02, 2013 48.53 48.54 47.27 48.10 46,241 +1.25(+2.67%)
Dec 31, 2012 46.21 47.97 45.60 46.85 30,277 +0.59(+1.28%)
Dec 28, 2012 47.11 47.78 45.91 46.26 28,336 -1.28(-2.69%)
Dec 27, 2012 47.51 48.00 47.27 47.54 157,672 +0.35(+0.74%)
Dec 26, 2012 46.92 48.38 46.67 47.19 121,105 +0.37(+0.79%)
Dec 24, 2012 47.19 47.62 46.66 46.82 5,602 -0.21(-0.45%)
Dec 21, 2012 46.66 47.36 46.50 47.03 66,863 -0.47(-0.99%)
Dec 20, 2012 47.54 47.78 47.10 47.50 46,730 -0.01(-0.02%)
Dec 19, 2012 46.44 47.96 46.44 47.51 51,805 +0.95(+2.04%)
Dec 18, 2012 46.43 46.97 45.84 46.56 53,870 -0.06(-0.13%)
Dec 17, 2012 46.85 47.18 46.43 46.62 39,685 -0.32(-0.68%)
Dec 14, 2012 46.42 47.38 45.01 46.94 62,533 +0.58(+1.25%)
Dec 13, 2012 47.01 47.08 46.21 46.36 29,556 -0.32(-0.69%)
Dec 12, 2012 46.33 46.99 45.84 46.68 32,440 +0.14(+0.30%)
Dec 11, 2012 46.87 47.64 46.03 46.54 39,623 -0.31(-0.66%)
Dec 10, 2012 46.96 47.99 46.25 46.85 44,872 -0.11(-0.23%)
Dec 07, 2012 47.18 47.49 46.60 46.96 48,679 -0.15(-0.32%)
Dec 06, 2012 47.42 47.76 46.53 47.11 74,738 -0.44(-0.93%)
Dec 05, 2012 50.23 51.40 47.21 47.55 139,713 -2.91(-5.77%)
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.