51Job Inc ADR (NQ: JOBS )

71.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.90 45.46 44.61 44.80 37,165 -0.47(-1.04%)
Sep 27, 2012 44.50 45.34 44.05 45.27 43,792 +1.22(+2.77%)
Sep 26, 2012 44.14 44.62 43.89 44.05 25,406 -0.55(-1.23%)
Sep 25, 2012 44.43 44.81 43.64 44.60 53,036 +0.35(+0.79%)
Sep 24, 2012 44.42 44.74 42.00 44.25 45,895 +0.02(+0.05%)
Sep 21, 2012 44.75 44.89 44.00 44.23 63,497 -0.44(-0.98%)
Sep 20, 2012 44.48 44.95 44.44 44.67 26,763 +0.12(+0.27%)
Sep 19, 2012 43.94 44.69 43.93 44.55 36,293 +0.73(+1.67%)
Sep 18, 2012 44.38 44.38 43.79 43.82 13,280 -0.63(-1.42%)
Sep 17, 2012 44.62 44.89 43.91 44.45 19,680 -0.03(-0.07%)
Sep 14, 2012 43.52 44.50 43.52 44.48 87,872 +0.61(+1.39%)
Sep 13, 2012 44.19 44.31 43.61 43.87 26,680 -0.38(-0.86%)
Sep 12, 2012 44.50 44.67 43.89 44.25 13,643 +0.04(+0.09%)
Sep 11, 2012 43.63 44.27 42.83 44.21 49,001 +0.50(+1.14%)
Sep 10, 2012 44.00 44.46 43.54 43.71 41,551 -0.54(-1.22%)
Sep 07, 2012 43.30 44.34 43.30 44.25 34,904 +1.35(+3.15%)
Sep 06, 2012 42.14 42.98 42.14 42.90 54,501 +0.56(+1.32%)
Sep 05, 2012 41.80 42.50 41.56 42.34 20,311 +0.30(+0.71%)
Sep 04, 2012 42.15 42.21 41.58 42.04 18,397 -0.17(-0.40%)
Aug 31, 2012 42.27 42.40 42.07 42.21 20,711 +0.15(+0.36%)
Aug 30, 2012 42.00 42.54 41.45 42.06 56,471 -0.32(-0.76%)
Aug 29, 2012 41.67 42.72 41.57 42.38 134,075 +1.06(+2.57%)
Aug 27, 2012 40.90 41.53 40.31 41.32 54,961 +0.32(+0.78%)
Aug 24, 2012 40.81 41.03 40.63 41.00 30,640 +0.00(+0.00%)
Aug 23, 2012 41.15 41.55 40.63 41.00 42,118 -0.54(-1.30%)
Aug 22, 2012 40.93 41.84 40.20 41.54 98,883 +0.52(+1.27%)
Aug 21, 2012 40.49 41.38 40.49 41.02 70,193 +0.31(+0.76%)
Aug 20, 2012 40.75 40.84 40.43 40.71 33,174 +0.03(+0.07%)
Aug 17, 2012 41.05 41.05 40.44 40.68 23,254 -0.68(-1.64%)
Aug 16, 2012 41.12 41.60 40.83 41.36 31,166 -0.03(-0.07%)
Aug 15, 2012 40.62 41.84 40.46 41.39 51,167 +0.69(+1.70%)
Aug 14, 2012 41.87 41.91 40.17 40.70 71,354 -1.19(-2.84%)
Aug 13, 2012 43.50 43.81 41.01 41.89 174,460 -1.95(-4.45%)
Aug 10, 2012 39.50 44.39 39.02 43.84 379,875 +7.40(+20.31%)
Aug 09, 2012 35.65 36.89 35.01 36.44 200,741 +0.64(+1.79%)
Aug 08, 2012 35.52 35.92 35.35 35.80 49,820 +0.05(+0.14%)
Aug 07, 2012 35.74 35.96 35.60 35.75 117,766 +0.30(+0.85%)
Aug 06, 2012 35.16 35.49 34.83 35.45 133,404 +0.57(+1.63%)
Aug 03, 2012 34.52 35.00 34.52 34.88 67,862 +0.58(+1.69%)
Aug 02, 2012 34.13 34.54 34.00 34.30 45,953 -0.03(-0.09%)
Aug 01, 2012 34.61 34.63 34.06 34.33 30,011 -0.32(-0.92%)
Jul 31, 2012 35.18 35.54 34.47 34.65 48,567 -0.65(-1.84%)
Jul 30, 2012 35.90 35.95 35.11 35.30 44,618 -0.53(-1.48%)
Jul 27, 2012 35.93 36.05 35.14 35.83 69,644 -0.11(-0.31%)
Jul 26, 2012 36.69 36.69 35.09 35.94 27,891 +0.06(+0.17%)
Jul 25, 2012 35.96 36.39 35.74 35.88 53,565 -0.13(-0.36%)
Jul 24, 2012 36.05 36.25 35.61 36.01 28,607 -0.25(-0.69%)
Jul 23, 2012 35.32 36.61 35.32 36.26 113,471 +0.22(+0.61%)
Jul 20, 2012 36.08 36.87 35.67 36.04 179,202 -0.09(-0.25%)
Jul 19, 2012 36.98 37.32 35.05 36.13 307,303 -0.61(-1.66%)
Jul 18, 2012 39.29 39.29 36.50 36.74 200,786 -3.59(-8.90%)
Jul 17, 2012 42.23 43.00 40.23 40.33 229,940 -1.69(-4.02%)
Jul 16, 2012 41.39 42.28 41.39 42.02 38,462 -0.11(-0.26%)
Jul 13, 2012 42.33 42.62 41.18 42.13 90,072 +1.17(+2.86%)
Jul 12, 2012 41.34 41.83 40.20 40.96 140,885 -1.03(-2.45%)
Jul 11, 2012 42.20 43.31 41.84 41.99 79,772 -0.07(-0.17%)
Jul 10, 2012 44.40 44.61 41.85 42.06 123,636 -2.04(-4.63%)
Jul 09, 2012 46.14 46.14 43.84 44.10 70,784 -1.70(-3.71%)
Jul 06, 2012 45.84 46.47 45.07 45.80 29,329 -0.51(-1.10%)
Jul 05, 2012 46.10 46.76 45.54 46.31 23,631 +0.12(+0.26%)
Jul 03, 2012 44.97 46.80 44.97 46.19 58,677 +1.18(+2.62%)
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.