51Job Inc ADR (NQ: JOBS )

75.97 USD -1.84 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.10 13.21 13.00 13.15 53,143 +0.15(+1.15%)
Sep 29, 2005 13.26 13.35 13.00 13.00 70,639 -0.31(-2.33%)
Sep 28, 2005 13.34 13.73 13.31 13.31 28,064 -0.07(-0.52%)
Sep 27, 2005 13.30 13.99 13.30 13.38 49,609 +0.08(+0.60%)
Sep 26, 2005 13.20 13.73 13.15 13.30 25,620 +0.10(+0.76%)
Sep 23, 2005 13.20 13.65 13.00 13.20 46,366 +0.02(+0.15%)
Sep 22, 2005 13.34 13.43 13.08 13.18 63,352 -0.20(-1.49%)
Sep 21, 2005 13.55 13.60 13.37 13.38 28,158 -0.24(-1.76%)
Sep 20, 2005 13.75 13.75 13.41 13.62 54,070 +0.15(+1.11%)
Sep 19, 2005 13.78 13.78 13.20 13.47 87,401 -0.16(-1.17%)
Sep 16, 2005 14.20 14.20 13.58 13.63 133,287 -0.57(-4.01%)
Sep 15, 2005 14.17 14.30 14.00 14.20 87,825 +0.04(+0.28%)
Sep 14, 2005 14.43 14.91 14.10 14.16 104,200 -0.27(-1.87%)
Sep 13, 2005 15.01 15.01 14.42 14.43 129,492 -0.73(-4.82%)
Sep 12, 2005 15.02 15.71 14.50 15.16 187,983 +0.07(+0.46%)
Sep 09, 2005 14.52 15.20 14.01 15.09 129,534 +0.58(+4.00%)
Sep 08, 2005 14.79 14.79 14.38 14.51 63,442 -0.36(-2.42%)
Sep 07, 2005 15.50 15.50 14.55 14.87 110,651 -0.63(-4.06%)
Sep 06, 2005 15.91 15.91 15.31 15.50 68,438 -0.35(-2.21%)
Sep 02, 2005 15.75 15.90 15.59 15.85 100,034 +0.11(+0.70%)
Sep 01, 2005 15.05 15.88 15.05 15.74 175,650 +0.63(+4.17%)
Aug 31, 2005 14.93 15.35 14.80 15.11 284,720 +0.19(+1.27%)
Aug 30, 2005 14.95 15.02 14.92 14.92 118,504 -0.07(-0.47%)
Aug 29, 2005 14.97 15.10 14.75 14.99 115,515 +0.09(+0.60%)
Aug 26, 2005 14.50 15.00 14.48 14.90 160,566 +0.27(+1.85%)
Aug 25, 2005 14.21 14.70 14.20 14.63 180,756 +0.38(+2.67%)
Aug 24, 2005 14.10 14.35 14.10 14.25 116,725 +0.05(+0.35%)
Aug 23, 2005 14.00 14.25 14.00 14.20 118,211 +0.19(+1.36%)
Aug 22, 2005 14.13 14.35 13.91 14.01 184,148 -0.32(-2.23%)
Aug 19, 2005 14.22 14.40 14.22 14.33 93,562 +0.17(+1.20%)
Aug 18, 2005 14.04 14.30 13.95 14.16 99,821 +0.05(+0.35%)
Aug 17, 2005 14.00 14.20 13.90 14.11 201,782 +0.11(+0.79%)
Aug 16, 2005 13.80 14.20 13.75 14.00 139,771 +0.15(+1.08%)
Aug 15, 2005 13.55 13.87 13.51 13.85 109,449 +0.22(+1.61%)
Aug 12, 2005 13.42 13.75 13.32 13.63 77,162 +0.11(+0.81%)
Aug 11, 2005 13.26 13.75 13.26 13.52 171,032 +0.22(+1.65%)
Aug 10, 2005 13.31 13.42 13.29 13.30 103,552 -0.09(-0.67%)
Aug 09, 2005 13.27 13.50 13.16 13.39 134,113 +0.23(+1.75%)
Aug 08, 2005 12.83 13.23 12.72 13.16 157,192 +0.36(+2.81%)
Aug 05, 2005 12.43 12.84 12.35 12.80 363,320 +0.47(+3.81%)
Aug 04, 2005 13.45 13.50 12.25 12.33 838,001 -1.97(-13.78%)
Aug 03, 2005 14.49 14.59 14.00 14.30 456,746 +0.48(+3.47%)
Aug 02, 2005 13.62 13.97 13.62 13.82 330,861 +0.14(+1.02%)
Aug 01, 2005 13.50 13.90 13.50 13.68 74,879 +0.14(+1.03%)
Jul 29, 2005 13.58 13.87 13.26 13.54 43,050 -0.03(-0.22%)
Jul 28, 2005 13.50 13.81 13.33 13.57 49,736 +0.04(+0.30%)
Jul 27, 2005 13.67 14.03 13.53 13.53 69,287 -0.17(-1.24%)
Jul 26, 2005 14.18 14.24 13.70 13.70 60,157 -0.46(-3.25%)
Jul 25, 2005 14.11 14.30 14.00 14.16 63,765 +0.16(+1.14%)
Jul 22, 2005 14.50 14.50 13.52 14.00 129,823 -0.23(-1.62%)
Jul 21, 2005 14.00 15.20 14.00 14.23 552,762 +0.19(+1.35%)
Jul 20, 2005 13.41 14.29 13.36 14.04 198,405 +0.58(+4.31%)
Jul 19, 2005 13.35 13.58 13.35 13.46 78,524 +0.12(+0.90%)
Jul 18, 2005 13.55 13.55 13.29 13.34 92,583 -0.09(-0.63%)
Jul 15, 2005 13.50 13.51 13.30 13.43 137,850 -0.04(-0.33%)
Jul 14, 2005 13.64 13.64 13.42 13.47 69,958 -0.07(-0.52%)
Jul 13, 2005 13.61 13.74 13.40 13.54 106,160 -0.19(-1.38%)
Jul 12, 2005 13.27 13.88 13.27 13.73 175,468 +0.34(+2.54%)
Jul 11, 2005 12.86 13.60 12.86 13.39 284,057 +0.40(+3.08%)
Jul 08, 2005 12.97 13.10 12.80 12.99 159,715 +0.01(+0.08%)
Jul 07, 2005 12.87 13.18 12.82 12.98 63,236 -0.20(-1.52%)
Jul 06, 2005 12.65 13.30 12.64 13.18 56,448 +0.18(+1.38%)
Jul 05, 2005 12.70 13.20 12.56 13.00 56,300 +0.24(+1.88%)
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.