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 30, 2014 30.57 30.57 29.83 29.93 95,847 -0.73(-2.38%)
Sep 29, 2014 30.51 30.78 30.35 30.66 66,487 -0.12(-0.39%)
Sep 26, 2014 30.81 31.21 30.34 30.78 96,673 +0.19(+0.62%)
Sep 25, 2014 30.60 30.94 30.50 30.59 120,718 -0.18(-0.58%)
Sep 24, 2014 31.15 31.20 30.65 30.77 142,675 -0.21(-0.68%)
Sep 23, 2014 30.83 31.23 30.59 30.98 124,472 -0.16(-0.51%)
Sep 22, 2014 31.14 31.60 30.52 31.14 133,106 -0.40(-1.27%)
Sep 19, 2014 31.69 31.69 31.00 31.54 150,038 +0.06(+0.19%)
Sep 18, 2014 30.80 31.66 30.65 31.48 179,347 +0.67(+2.17%)
Sep 17, 2014 31.50 31.64 30.65 30.81 200,080 -0.76(-2.41%)
Sep 16, 2014 31.75 32.02 31.13 31.57 145,392 -0.21(-0.66%)
Sep 15, 2014 32.75 33.17 31.70 31.78 120,552 -1.09(-3.32%)
Sep 12, 2014 32.94 32.94 32.64 32.87 52,343 +0.11(+0.34%)
Sep 11, 2014 32.67 33.05 32.66 32.76 69,269 -0.10(-0.30%)
Sep 10, 2014 32.55 32.98 32.26 32.86 80,532 +0.36(+1.11%)
Sep 09, 2014 32.31 33.11 32.29 32.50 98,339 -0.11(-0.34%)
Sep 08, 2014 33.40 34.00 32.15 32.61 547,522 -1.08(-3.21%)
Sep 05, 2014 34.07 34.07 33.43 33.69 164,285 -0.55(-1.61%)
Sep 04, 2014 35.14 35.14 33.95 34.24 170,228 -0.81(-2.31%)
Sep 03, 2014 35.95 36.27 34.86 35.05 201,156 -0.57(-1.60%)
Sep 02, 2014 35.00 35.91 35.00 35.62 134,228 +1.00(+2.89%)
Aug 29, 2014 34.17 34.62 34.62 34.62 45,600 +0.45(+1.32%)
Aug 28, 2014 34.40 34.53 34.06 34.17 29,733 -0.18(-0.52%)
Aug 27, 2014 34.52 34.72 34.24 34.35 47,261 -0.28(-0.81%)
Aug 26, 2014 34.82 35.22 34.25 34.63 135,289 -0.03(-0.09%)
Aug 25, 2014 34.72 35.82 34.09 34.66 178,726 +0.01(+0.03%)
Aug 22, 2014 34.36 35.26 34.32 34.65 172,965 +0.05(+0.14%)
Aug 21, 2014 35.21 35.21 34.25 34.60 186,116 -0.26(-0.75%)
Aug 20, 2014 35.88 35.91 34.78 34.86 92,805 -0.81(-2.27%)
Aug 19, 2014 36.00 36.40 35.32 35.67 139,946 -0.22(-0.61%)
Aug 18, 2014 35.56 36.19 35.12 35.89 85,370 +0.86(+2.46%)
Aug 15, 2014 35.95 35.95 34.75 35.03 138,493 -0.93(-2.59%)
Aug 14, 2014 35.80 36.44 35.41 35.96 350,747 +0.61(+1.73%)
Aug 13, 2014 34.89 36.12 34.89 35.35 350,984 +0.46(+1.32%)
Aug 12, 2014 31.66 36.98 31.66 34.89 653,252 -3.36(-8.78%)
Aug 11, 2014 36.50 38.57 36.50 38.25 118,632 +1.82(+5.00%)
Aug 08, 2014 37.05 37.05 36.10 36.43 91,757 -36.82(-50.27%)
Aug 07, 2014 74.37 75.01 71.86 73.25 140,000 -0.55(-0.75%)
Aug 06, 2014 72.61 74.42 72.61 73.80 44,579 +0.32(+0.44%)
Aug 05, 2014 73.77 74.52 72.69 73.48 102,682 -0.63(-0.85%)
Aug 04, 2014 74.47 75.19 73.07 74.11 24,316 -0.36(-0.48%)
Aug 01, 2014 75.80 75.80 72.73 74.47 48,718 -1.09(-1.44%)
Jul 31, 2014 75.74 76.36 75.00 75.56 65,272 -0.64(-0.84%)
Jul 30, 2014 75.36 76.72 75.14 76.20 49,774 +0.89(+1.18%)
Jul 29, 2014 75.52 76.39 74.16 75.31 124,588 -0.22(-0.29%)
Jul 28, 2014 73.01 77.11 72.10 75.53 143,317 +3.43(+4.76%)
Jul 25, 2014 72.65 73.00 71.62 72.10 10,598 -1.19(-1.62%)
Jul 24, 2014 72.49 73.43 72.01 73.29 56,859 +1.29(+1.79%)
Jul 23, 2014 71.23 72.34 70.83 72.00 70,270 +0.76(+1.07%)
Jul 22, 2014 70.13 74.28 69.83 71.24 115,520 +1.54(+2.21%)
Jul 21, 2014 69.57 69.94 68.66 69.70 34,397 +0.04(+0.06%)
Jul 18, 2014 68.99 69.99 68.51 69.66 44,615 +0.98(+1.43%)
Jul 17, 2014 68.79 68.99 67.70 68.68 69,778 -0.21(-0.30%)
Jul 16, 2014 70.05 70.19 68.38 68.89 52,388 -1.04(-1.49%)
Jul 15, 2014 68.89 70.24 67.90 69.93 117,941 +0.91(+1.32%)
Jul 14, 2014 69.43 70.00 68.71 69.02 68,315 +0.50(+0.73%)
Jul 11, 2014 68.82 69.43 67.64 68.52 57,709 -0.28(-0.41%)
Jul 10, 2014 69.00 69.28 68.53 68.80 46,617 -0.83(-1.19%)
Jul 09, 2014 69.64 70.39 68.69 69.63 54,624 +0.11(+0.16%)
Jul 08, 2014 71.96 71.96 68.21 69.52 145,382 -2.52(-3.50%)
Jul 07, 2014 71.93 72.44 70.40 72.04 142,433 -0.08(-0.11%)
Jul 03, 2014 72.62 72.12 72.12 72.12 86,400 -0.88(-1.21%)
Jul 02, 2014 69.39 75.42 66.92 73.00 311,784 +3.97(+5.75%)
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.