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, 2008 9.420 9.600 8.690 9.200 24,565 +0.13(+1.43%)
Sep 29, 2008 10.55 10.70 9.070 9.070 14,373 -1.72(-15.94%)
Sep 26, 2008 11.35 11.46 10.78 10.79 10,084 -0.74(-6.42%)
Sep 25, 2008 11.85 11.93 11.53 11.53 12,851 -0.49(-4.08%)
Sep 24, 2008 12.19 12.36 11.92 12.02 28,122 +0.12(+1.01%)
Sep 23, 2008 11.92 12.24 11.90 11.90 6,905 -0.32(-2.62%)
Sep 22, 2008 12.50 12.68 11.84 12.22 18,000 -0.26(-2.08%)
Sep 19, 2008 11.46 12.54 11.46 12.48 32,138 +1.03(+9.00%)
Sep 18, 2008 10.75 11.45 10.40 11.45 30,799 +0.45(+4.09%)
Sep 17, 2008 10.79 11.05 10.71 11.00 26,113 -0.05(-0.45%)
Sep 16, 2008 10.59 11.35 10.15 11.05 18,865 +0.22(+2.03%)
Sep 15, 2008 10.66 11.39 10.66 10.83 11,221 -0.38(-3.39%)
Sep 12, 2008 10.20 11.35 10.04 11.21 41,921 +0.50(+4.67%)
Sep 11, 2008 10.18 10.78 10.18 10.71 12,350 -0.03(-0.28%)
Sep 10, 2008 10.62 10.86 10.43 10.74 11,173 +0.34(+3.27%)
Sep 09, 2008 10.29 10.46 10.29 10.40 27,620 -0.15(-1.42%)
Sep 08, 2008 10.45 10.55 10.30 10.55 18,928 +0.28(+2.73%)
Sep 05, 2008 9.640 10.45 9.513 10.27 38,990 +0.30(+3.01%)
Sep 04, 2008 10.46 10.46 9.790 9.970 54,368 -0.40(-3.86%)
Sep 03, 2008 10.60 11.45 10.35 10.37 17,700 -0.42(-3.89%)
Sep 02, 2008 10.27 11.22 10.27 10.79 34,859 -0.26(-2.35%)
Aug 29, 2008 10.88 11.14 10.76 11.05 2,902 -0.09(-0.81%)
Aug 28, 2008 10.99 11.20 10.91 11.14 41,642 -0.02(-0.18%)
Aug 27, 2008 11.11 11.50 10.34 11.16 56,803 -0.04(-0.36%)
Aug 26, 2008 11.70 11.70 11.15 11.20 31,651 -0.51(-4.36%)
Aug 25, 2008 11.92 11.92 11.61 11.71 6,423 -0.30(-2.50%)
Aug 22, 2008 12.00 12.03 11.90 12.01 3,140 +0.11(+0.92%)
Aug 21, 2008 11.95 12.03 11.74 11.90 6,578 -0.13(-1.08%)
Aug 20, 2008 11.99 12.20 11.99 12.03 11,764 -0.11(-0.91%)
Aug 19, 2008 12.15 12.24 12.01 12.14 15,442 +0.02(+0.17%)
Aug 18, 2008 12.21 12.39 12.02 12.12 15,158 -0.06(-0.49%)
Aug 15, 2008 12.49 12.49 11.99 12.18 10,658 -0.12(-0.98%)
Aug 14, 2008 11.87 12.31 11.76 12.30 28,562 +0.22(+1.82%)
Aug 13, 2008 11.72 12.19 11.72 12.08 38,274 +0.28(+2.37%)
Aug 12, 2008 11.75 12.19 11.62 11.80 26,379 +0.02(+0.17%)
Aug 11, 2008 12.33 12.33 11.72 11.78 21,951 -0.35(-2.89%)
Aug 08, 2008 12.11 12.59 11.88 12.13 43,525 +0.03(+0.25%)
Aug 07, 2008 13.74 13.74 11.80 12.10 163,636 -3.02(-19.97%)
Aug 06, 2008 14.20 15.17 14.20 15.12 16,957 +0.62(+4.28%)
Aug 05, 2008 14.84 14.84 14.41 14.50 12,170 +0.00(+0.00%)
Aug 04, 2008 14.51 14.75 14.45 14.50 12,316 -0.16(-1.09%)
Aug 01, 2008 14.16 14.66 14.14 14.66 26,232 +0.25(+1.73%)
Jul 31, 2008 14.57 14.69 14.13 14.41 17,810 -0.04(-0.28%)
Jul 30, 2008 14.55 14.85 14.28 14.45 24,791 -0.12(-0.82%)
Jul 29, 2008 14.57 14.91 14.53 14.57 26,067 -0.24(-1.62%)
Jul 28, 2008 15.39 15.39 14.53 14.81 28,501 -0.70(-4.51%)
Jul 25, 2008 16.25 16.25 15.28 15.51 29,837 -0.87(-5.31%)
Jul 24, 2008 16.75 16.78 16.38 16.38 21,526 -0.37(-2.21%)
Jul 23, 2008 17.10 17.10 16.30 16.75 15,996 -0.23(-1.35%)
Jul 22, 2008 16.51 17.08 16.49 16.98 30,092 +0.37(+2.23%)
Jul 21, 2008 16.50 16.61 16.26 16.61 8,410 +0.18(+1.10%)
Jul 18, 2008 16.25 16.91 16.25 16.43 4,146 +0.09(+0.55%)
Jul 17, 2008 16.21 16.80 16.17 16.34 18,360 -0.12(-0.73%)
Jul 16, 2008 16.68 16.73 16.44 16.46 13,522 +0.05(+0.30%)
Jul 15, 2008 17.00 17.09 16.37 16.41 32,623 -0.74(-4.31%)
Jul 14, 2008 17.51 17.51 16.80 17.15 50,317 -0.33(-1.89%)
Jul 11, 2008 17.73 17.73 16.59 17.48 30,194 +0.92(+5.56%)
Jul 10, 2008 16.79 17.50 16.29 16.56 18,544 +0.11(+0.67%)
Jul 09, 2008 17.84 17.84 16.00 16.45 9,000 -0.78(-4.53%)
Jul 08, 2008 16.54 17.35 16.44 17.23 19,169 +0.63(+3.80%)
Jul 07, 2008 17.00 17.00 16.00 16.60 51,200 -0.64(-3.71%)
Jul 04, 2008 17.61 17.61 16.85 17.24 10,658 +0.00(+0.00%)
Jul 03, 2008 17.61 17.61 16.85 17.24 10,658 -0.59(-3.31%)
Jul 02, 2008 17.96 18.54 17.67 17.83 16,313 -0.27(-1.49%)
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.