51Job Inc ADR (NQ: JOBS )

69.63 USD +0.79 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.99 20.50 19.36 19.36 99,493 -0.78(-3.87%)
Sep 27, 2007 19.86 20.30 19.28 20.14 186,611 +0.39(+1.97%)
Sep 26, 2007 17.20 19.99 17.20 19.75 254,280 +2.32(+13.31%)
Sep 25, 2007 17.09 17.45 17.09 17.43 15,973 +0.03(+0.17%)
Sep 24, 2007 17.81 18.00 17.26 17.40 28,484 -0.20(-1.14%)
Sep 21, 2007 17.83 17.99 16.73 17.60 42,657 +0.04(+0.23%)
Sep 20, 2007 16.93 17.68 16.54 17.56 50,336 +0.46(+2.69%)
Sep 19, 2007 16.05 17.25 15.82 17.10 173,643 +1.11(+6.94%)
Sep 18, 2007 15.96 16.20 15.90 15.99 75,514 +0.11(+0.69%)
Sep 17, 2007 16.00 16.01 15.55 15.88 43,454 -0.09(-0.56%)
Sep 14, 2007 15.88 16.18 15.88 15.97 36,251 -0.09(-0.56%)
Sep 13, 2007 15.93 16.12 15.90 16.06 43,295 +0.07(+0.44%)
Sep 12, 2007 15.75 16.21 15.74 15.99 40,926 +0.19(+1.20%)
Sep 11, 2007 15.85 16.04 15.56 15.80 39,630 -0.21(-1.31%)
Sep 10, 2007 16.30 16.30 15.56 16.01 63,978 -0.14(-0.87%)
Sep 07, 2007 16.50 16.71 15.59 16.15 185,321 -0.76(-4.49%)
Sep 06, 2007 17.05 17.10 16.80 16.91 44,433 -0.19(-1.11%)
Sep 05, 2007 16.81 17.11 16.45 17.10 24,194 +0.10(+0.59%)
Sep 04, 2007 16.92 17.14 16.75 17.00 25,692 -0.14(-0.82%)
Aug 31, 2007 17.10 17.98 16.88 17.14 29,808 +0.08(+0.47%)
Aug 30, 2007 17.00 17.17 16.62 17.06 33,774 -0.04(-0.23%)
Aug 29, 2007 16.98 17.29 16.54 17.10 54,893 +0.07(+0.41%)
Aug 28, 2007 17.50 17.50 16.87 17.03 44,619 -0.61(-3.46%)
Aug 27, 2007 17.83 18.16 17.21 17.64 53,745 -0.35(-1.95%)
Aug 24, 2007 17.20 18.08 17.20 17.99 23,167 +0.18(+1.01%)
Aug 23, 2007 17.94 17.96 17.56 17.81 18,581 -0.03(-0.17%)
Aug 22, 2007 17.71 18.20 17.58 17.84 42,139 -0.06(-0.34%)
Aug 21, 2007 17.51 17.90 17.40 17.90 25,457 +0.26(+1.47%)
Aug 20, 2007 17.69 17.98 17.15 17.64 26,731 +0.10(+0.57%)
Aug 17, 2007 17.06 17.92 16.72 17.54 71,994 +0.71(+4.22%)
Aug 16, 2007 16.62 17.50 16.00 16.83 101,891 +0.07(+0.42%)
Aug 15, 2007 16.48 16.96 16.40 16.76 75,979 +0.34(+2.07%)
Aug 14, 2007 16.63 16.92 16.31 16.42 146,726 -0.09(-0.55%)
Aug 13, 2007 17.30 17.34 16.10 16.51 233,064 -0.74(-4.29%)
Aug 10, 2007 18.30 18.40 17.09 17.25 185,626 -2.06(-10.67%)
Aug 09, 2007 19.98 19.98 18.52 19.31 153,127 -0.59(-2.96%)
Aug 08, 2007 18.80 19.90 18.80 19.90 89,981 +1.19(+6.36%)
Aug 07, 2007 18.13 18.94 17.65 18.71 31,499 +0.76(+4.23%)
Aug 06, 2007 18.08 18.28 17.35 17.95 60,916 -0.15(-0.83%)
Aug 03, 2007 18.05 18.67 18.05 18.10 44,270 -0.18(-0.98%)
Aug 02, 2007 18.56 18.58 18.20 18.28 26,983 -0.13(-0.71%)
Aug 01, 2007 18.45 18.96 18.19 18.41 56,954 -0.05(-0.27%)
Jul 31, 2007 18.37 18.58 18.18 18.46 38,196 +0.13(+0.71%)
Jul 30, 2007 18.35 18.65 17.96 18.33 91,083 -0.02(-0.11%)
Jul 27, 2007 18.95 18.95 18.22 18.35 26,872 -0.23(-1.24%)
Jul 26, 2007 18.80 19.37 18.00 18.58 86,413 -0.45(-2.36%)
Jul 25, 2007 19.39 19.40 18.63 19.03 30,832 -0.33(-1.70%)
Jul 24, 2007 19.22 19.77 18.80 19.36 28,159 -0.08(-0.41%)
Jul 23, 2007 19.45 19.45 19.05 19.44 27,183 +0.09(+0.47%)
Jul 20, 2007 19.37 19.39 18.75 19.35 21,594 +0.04(+0.21%)
Jul 19, 2007 19.38 19.41 18.52 19.31 22,021 +0.12(+0.63%)
Jul 18, 2007 19.27 19.34 18.05 19.19 115,019 -0.96(-4.76%)
Jul 17, 2007 19.80 20.39 19.64 20.15 29,566 +0.45(+2.28%)
Jul 16, 2007 20.33 20.43 19.54 19.70 34,089 -0.78(-3.81%)
Jul 13, 2007 20.54 20.73 20.08 20.48 32,460 -0.27(-1.30%)
Jul 12, 2007 20.07 20.97 20.00 20.75 51,960 +0.90(+4.53%)
Jul 11, 2007 19.83 19.94 19.66 19.85 24,900 +0.08(+0.40%)
Jul 10, 2007 19.79 20.09 19.70 19.77 20,168 -0.23(-1.15%)
Jul 09, 2007 20.16 20.31 19.51 20.00 28,945 -0.31(-1.53%)
Jul 06, 2007 20.61 20.67 20.14 20.31 31,423 -0.19(-0.93%)
Jul 05, 2007 20.98 20.98 20.00 20.50 65,970 -0.40(-1.91%)
Jul 03, 2007 19.88 20.90 19.45 20.90 64,287 +1.20(+6.09%)
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.