51Job Inc ADR (NQ: JOBS )

71.28 USD -0.36 (-0.51%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.43 13.66 13.32 13.38 166,971 -0.13(-0.96%)
Sep 28, 2006 13.35 13.78 13.20 13.51 199,388 +0.06(+0.45%)
Sep 27, 2006 14.00 14.00 13.35 13.45 219,844 -0.39(-2.82%)
Sep 26, 2006 14.10 14.18 13.66 13.84 179,345 -0.19(-1.35%)
Sep 25, 2006 14.37 14.38 14.01 14.03 149,909 -0.38(-2.64%)
Sep 22, 2006 14.58 14.69 14.11 14.41 98,972 -0.09(-0.62%)
Sep 21, 2006 14.50 14.84 14.30 14.50 370,433 +0.39(+2.76%)
Sep 20, 2006 14.49 14.52 14.08 14.11 193,311 -0.24(-1.67%)
Sep 19, 2006 14.71 14.76 14.27 14.35 102,788 -0.42(-2.84%)
Sep 18, 2006 15.14 15.14 14.57 14.77 129,942 -0.12(-0.81%)
Sep 15, 2006 14.40 15.05 14.40 14.89 334,716 +0.56(+3.91%)
Sep 14, 2006 14.40 14.40 14.09 14.33 104,927 +0.03(+0.21%)
Sep 13, 2006 14.49 14.61 14.27 14.30 175,084 -0.09(-0.63%)
Sep 12, 2006 14.23 14.62 14.17 14.39 178,991 +0.22(+1.55%)
Sep 11, 2006 14.10 14.25 14.10 14.17 164,427 -0.06(-0.42%)
Sep 08, 2006 14.25 14.52 14.12 14.23 142,551 -0.05(-0.35%)
Sep 07, 2006 14.42 14.50 14.25 14.28 156,300 -0.12(-0.83%)
Sep 06, 2006 14.65 14.91 14.30 14.40 202,574 -0.40(-2.70%)
Sep 05, 2006 14.93 14.95 14.66 14.80 159,247 +0.05(+0.34%)
Sep 01, 2006 14.66 14.81 14.55 14.75 98,013 +0.04(+0.27%)
Aug 31, 2006 14.98 14.98 14.60 14.71 126,462 -0.09(-0.61%)
Aug 30, 2006 15.10 15.10 14.52 14.80 204,946 -0.22(-1.46%)
Aug 29, 2006 15.31 15.47 14.95 15.02 121,157 -0.12(-0.79%)
Aug 28, 2006 15.04 15.67 15.04 15.14 84,285 +0.10(+0.66%)
Aug 25, 2006 15.29 15.32 15.01 15.04 51,098 -0.25(-1.64%)
Aug 24, 2006 15.80 15.80 15.01 15.29 131,617 -0.30(-1.92%)
Aug 23, 2006 15.49 15.78 14.94 15.59 171,888 +0.19(+1.23%)
Aug 22, 2006 14.59 15.48 14.55 15.40 148,009 +0.81(+5.55%)
Aug 21, 2006 14.40 14.80 14.40 14.59 98,304 +0.07(+0.48%)
Aug 18, 2006 14.70 14.73 14.40 14.52 72,602 -0.11(-0.75%)
Aug 17, 2006 14.54 14.64 14.27 14.63 112,862 +0.18(+1.25%)
Aug 16, 2006 14.49 14.50 13.81 14.45 150,840 +0.21(+1.47%)
Aug 15, 2006 13.90 14.39 13.90 14.24 149,831 +0.39(+2.82%)
Aug 14, 2006 14.48 14.49 13.75 13.85 237,807 -0.53(-3.69%)
Aug 11, 2006 14.05 14.74 13.66 14.38 262,927 +0.27(+1.91%)
Aug 10, 2006 14.66 14.66 13.56 14.11 353,257 -0.50(-3.42%)
Aug 09, 2006 15.70 15.99 14.15 14.61 914,719 -0.94(-6.05%)
Aug 08, 2006 16.81 17.20 15.28 15.55 1,390,705 -5.44(-25.92%)
Aug 07, 2006 21.00 21.78 20.54 20.99 545,800 +0.24(+1.16%)
Aug 04, 2006 20.18 21.46 20.02 20.75 146,978 +0.27(+1.32%)
Aug 03, 2006 20.70 20.86 20.25 20.48 96,435 -0.16(-0.78%)
Aug 02, 2006 20.18 20.95 20.08 20.64 74,650 +0.41(+2.03%)
Aug 01, 2006 21.29 21.29 20.16 20.23 144,649 -0.63(-3.02%)
Jul 31, 2006 20.93 21.91 20.66 20.86 272,475 +0.96(+4.82%)
Jul 28, 2006 19.80 20.44 19.80 19.90 159,747 +0.24(+1.22%)
Jul 27, 2006 20.22 20.37 19.44 19.66 109,666 -0.63(-3.10%)
Jul 26, 2006 20.36 20.76 20.00 20.29 108,489 -0.36(-1.74%)
Jul 25, 2006 20.66 21.16 20.11 20.65 89,466 -0.25(-1.20%)
Jul 24, 2006 19.80 20.90 19.62 20.90 95,075 +1.26(+6.42%)
Jul 21, 2006 19.80 20.08 19.32 19.64 69,371 -0.26(-1.31%)
Jul 20, 2006 21.30 21.30 19.86 19.90 121,810 -1.25(-5.91%)
Jul 19, 2006 19.70 21.40 19.69 21.15 170,858 +1.69(+8.68%)
Jul 18, 2006 19.20 19.85 19.20 19.46 142,462 +0.36(+1.88%)
Jul 17, 2006 19.12 20.07 19.10 19.10 124,944 -0.20(-1.04%)
Jul 14, 2006 19.11 19.57 19.05 19.30 158,112 -0.10(-0.52%)
Jul 13, 2006 20.16 20.16 19.10 19.40 203,836 -1.02(-5.00%)
Jul 12, 2006 19.98 20.94 19.98 20.42 117,211 +0.52(+2.61%)
Jul 11, 2006 19.38 20.35 19.38 19.90 133,169 +0.12(+0.61%)
Jul 10, 2006 21.12 21.61 19.25 19.78 262,006 -1.32(-6.26%)
Jul 07, 2006 23.50 23.55 20.92 21.10 294,890 -2.33(-9.94%)
Jul 06, 2006 22.00 23.79 22.00 23.43 284,480 +1.10(+4.93%)
Jul 05, 2006 21.95 22.39 21.50 22.33 205,557 +0.38(+1.73%)
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.