51Job Inc ADR (NQ: JOBS )

49.58 USD +0.33 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.78 31.76 30.26 30.56 125,427 -0.05(-0.16%)
Jul 30, 2015 30.65 30.85 30.24 30.61 81,889 -0.19(-0.62%)
Jul 29, 2015 30.92 31.00 30.66 30.80 102,469 -0.05(-0.16%)
Jul 28, 2015 30.95 30.96 30.11 30.85 115,712 +0.06(+0.19%)
Jul 27, 2015 31.16 31.72 30.19 30.79 248,490 -1.17(-3.66%)
Jul 24, 2015 32.74 33.00 31.57 31.96 93,373 -0.86(-2.62%)
Jul 23, 2015 33.33 33.56 32.60 32.82 109,156 -0.60(-1.80%)
Jul 22, 2015 34.01 34.08 32.78 33.42 219,749 -0.53(-1.56%)
Jul 21, 2015 34.46 34.54 33.78 33.95 183,257 -0.65(-1.86%)
Jul 20, 2015 34.52 34.95 34.37 34.60 181,775 +0.03(+0.07%)
Jul 17, 2015 34.85 35.50 34.40 34.57 119,968 -0.32(-0.92%)
Jul 16, 2015 34.76 35.61 34.50 34.89 108,966 +0.45(+1.31%)
Jul 15, 2015 34.90 35.30 34.05 34.44 231,593 -0.50(-1.43%)
Jul 14, 2015 35.08 35.50 34.56 34.94 78,040 +0.03(+0.09%)
Jul 13, 2015 33.50 35.00 33.13 34.91 118,954 +1.16(+3.44%)
Jul 10, 2015 34.64 34.64 31.54 33.75 152,286 -0.15(-0.44%)
Jul 09, 2015 32.50 34.33 32.49 33.90 294,066 +1.91(+5.97%)
Jul 08, 2015 32.31 32.45 31.51 31.99 499,320 -1.06(-3.21%)
Jul 07, 2015 33.33 33.33 32.45 33.05 406,879 -0.58(-1.72%)
Jul 06, 2015 33.44 33.76 32.64 33.63 248,699 -0.22(-0.65%)
Jul 02, 2015 34.30 33.85 33.85 33.85 66,800 -0.55(-1.60%)
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.