51Job Inc ADR (NQ: JOBS )

70.86 USD -0.78 (-1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.98 67.99 63.97 67.51 254,262 +3.22(+5.01%)
Jun 27, 2013 63.81 64.49 60.56 64.29 0 +0.62(+0.97%)
Jun 26, 2013 62.81 64.50 62.50 63.67 0 +0.82(+1.30%)
Jun 25, 2013 61.60 63.31 59.99 62.85 0 +1.25(+2.03%)
Jun 24, 2013 60.87 62.30 58.50 61.60 0 +0.63(+1.03%)
Jun 21, 2013 61.48 61.80 60.00 60.97 84,560 -0.59(-0.96%)
Jun 20, 2013 62.07 63.00 60.94 61.56 0 -1.52(-2.41%)
Jun 19, 2013 63.34 63.98 62.80 63.08 27,476 -0.71(-1.11%)
Jun 18, 2013 62.14 64.13 61.91 63.79 0 +1.58(+2.54%)
Jun 17, 2013 60.97 62.56 60.97 62.21 0 +1.52(+2.50%)
Jun 14, 2013 61.19 61.60 60.14 60.69 0 -0.42(-0.69%)
Jun 13, 2013 61.08 61.38 59.20 61.11 107,754 +0.28(+0.46%)
Jun 12, 2013 64.02 64.02 60.33 60.83 96,530 -2.74(-4.31%)
Jun 11, 2013 64.49 64.96 62.81 63.57 67,075 -1.49(-2.29%)
Jun 10, 2013 65.10 65.35 64.66 65.06 0 +0.17(+0.26%)
Jun 07, 2013 65.00 65.00 64.40 64.89 0 +0.19(+0.29%)
Jun 06, 2013 63.50 64.88 63.50 64.70 0 +1.20(+1.89%)
Jun 05, 2013 64.90 64.90 63.36 63.50 0 -1.65(-2.53%)
Jun 04, 2013 61.60 65.58 61.07 65.15 0 +3.63(+5.90%)
Jun 03, 2013 59.88 61.72 59.51 61.52 161,402 +1.52(+2.53%)
May 31, 2013 60.44 60.74 60.00 60.00 25,715 -0.80(-1.32%)
May 30, 2013 60.74 60.80 59.79 60.80 0 +0.52(+0.86%)
May 29, 2013 60.51 60.77 59.45 60.28 87,487 -0.51(-0.84%)
May 28, 2013 60.75 60.80 59.33 60.79 32,728 +0.12(+0.20%)
May 24, 2013 60.68 60.74 59.89 60.67 0 -0.01(-0.02%)
May 23, 2013 60.02 60.79 56.00 60.68 0 -0.13(-0.21%)
May 22, 2013 60.58 61.19 60.19 60.81 51,491 +0.38(+0.63%)
May 21, 2013 60.11 60.50 59.49 60.43 0 +0.00(+0.00%)
May 20, 2013 59.57 61.80 59.44 60.43 115,100 +0.56(+0.94%)
May 17, 2013 60.00 60.00 58.72 59.87 0 +0.26(+0.44%)
May 16, 2013 58.28 61.00 58.28 59.61 222,024 +1.57(+2.71%)
May 15, 2013 56.54 58.35 56.54 58.04 0 +0.82(+1.43%)
May 13, 2013 58.60 58.60 56.34 57.22 0 -1.46(-2.49%)
May 10, 2013 60.61 61.05 55.15 58.68 0 -1.74(-2.88%)
May 09, 2013 59.50 60.70 59.50 60.42 0 +0.90(+1.51%)
May 08, 2013 59.48 60.71 59.25 59.52 0 -0.21(-0.35%)
May 07, 2013 58.90 59.97 58.90 59.73 0 +0.86(+1.46%)
May 06, 2013 57.58 58.97 57.56 58.87 0 +1.17(+2.03%)
May 03, 2013 57.90 57.99 57.59 57.70 0 +0.11(+0.19%)
May 02, 2013 57.58 57.94 56.75 57.59 0 +0.14(+0.24%)
May 01, 2013 57.35 57.75 57.30 57.45 0 -0.15(-0.26%)
Apr 30, 2013 57.40 58.12 57.25 57.60 0 +0.03(+0.05%)
Apr 29, 2013 57.13 57.85 56.65 57.57 34,876 +0.59(+1.04%)
Apr 26, 2013 57.35 57.21 56.90 56.98 23,248 -0.22(-0.38%)
Apr 25, 2013 56.53 57.57 56.53 57.20 23,162 +0.95(+1.69%)
Apr 24, 2013 56.65 56.90 55.47 56.25 0 -0.94(-1.64%)
Apr 23, 2013 57.98 57.98 56.50 57.19 48,410 -0.81(-1.40%)
Apr 22, 2013 58.07 58.07 57.44 58.00 8,781 +0.17(+0.29%)
Apr 19, 2013 58.03 58.30 57.60 57.83 32,554 -0.17(-0.29%)
Apr 18, 2013 58.46 58.46 57.19 58.00 35,891 -0.67(-1.14%)
Apr 17, 2013 58.92 59.66 58.42 58.67 55,677 -0.10(-0.17%)
Apr 16, 2013 59.73 59.73 57.22 58.77 52,065 -0.37(-0.63%)
Apr 15, 2013 59.78 59.78 59.02 59.14 198,571 -0.37(-0.62%)
Apr 12, 2013 59.17 60.12 59.17 59.51 13,987 -0.23(-0.39%)
Apr 11, 2013 59.37 60.19 59.37 59.74 64,990 -0.95(-1.57%)
Apr 10, 2013 59.72 61.74 59.06 60.69 16,492 +0.99(+1.66%)
Apr 09, 2013 59.09 61.74 58.71 59.70 32,297 +0.59(+1.00%)
Apr 08, 2013 59.25 59.80 58.67 59.11 25,781 -0.01(-0.02%)
Apr 05, 2013 59.13 59.53 58.64 59.12 24,306 -0.97(-1.61%)
Apr 04, 2013 59.00 60.65 58.54 60.09 97,866 +0.95(+1.61%)
Apr 03, 2013 59.29 59.39 58.92 59.14 48,073 -0.42(-0.71%)
Apr 02, 2013 59.57 60.10 58.95 59.56 11,235 +0.24(+0.40%)
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.