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 (%)
Jul 31, 2013 63.90 67.50 62.58 66.50 0 +2.95(+4.64%)
Jul 30, 2013 66.13 66.13 62.80 63.55 0 -2.72(-4.10%)
Jul 29, 2013 68.25 68.95 64.76 66.27 0 -2.86(-4.14%)
Jul 26, 2013 66.41 69.39 66.26 69.13 0 +2.33(+3.49%)
Jul 25, 2013 66.26 67.50 66.26 66.80 0 +0.68(+1.03%)
Jul 24, 2013 67.59 68.40 65.93 66.12 0 -0.96(-1.43%)
Jul 23, 2013 65.50 67.62 65.28 67.08 0 +1.84(+2.82%)
Jul 22, 2013 66.36 67.21 65.06 65.24 0 -1.69(-2.53%)
Jul 19, 2013 65.11 67.37 64.50 66.93 0 +1.33(+2.03%)
Jul 18, 2013 64.60 66.33 64.60 65.60 45,892 +1.34(+2.09%)
Jul 17, 2013 63.50 64.95 63.42 64.26 22,462 +0.56(+0.88%)
Jul 16, 2013 62.32 64.09 62.07 63.70 0 +1.27(+2.03%)
Jul 15, 2013 62.24 63.22 61.39 62.43 0 +0.30(+0.48%)
Jul 12, 2013 62.25 62.28 61.61 62.13 0 -0.18(-0.29%)
Jul 11, 2013 62.27 62.96 61.54 62.31 0 +0.81(+1.32%)
Jul 10, 2013 61.92 62.00 60.96 61.50 0 -0.41(-0.66%)
Jul 09, 2013 62.39 62.94 61.10 61.91 0 -0.23(-0.37%)
Jul 08, 2013 62.31 63.10 61.80 62.14 0 +0.29(+0.47%)
Jul 05, 2013 65.50 65.50 61.32 61.85 0 -3.55(-5.43%)
Jul 03, 2013 64.76 65.79 64.12 65.40 0 -0.12(-0.18%)
Jul 02, 2013 66.11 66.81 65.18 65.52 0 -0.45(-0.68%)
Jul 01, 2013 67.52 68.50 64.85 65.97 0 -1.54(-2.28%)
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%)
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.