51Job Inc ADR (NQ: JOBS )

70.83 USD -0.81 (-1.14%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 38.52 38.66 36.38 37.47 138,187 -0.65(-1.71%)
Sep 29, 2010 38.50 38.57 37.65 38.12 79,804 -0.07(-0.18%)
Sep 28, 2010 37.86 38.73 37.61 38.19 93,338 -0.07(-0.18%)
Sep 27, 2010 38.86 39.00 37.50 38.26 138,726 -0.06(-0.16%)
Sep 24, 2010 37.76 39.19 37.76 38.32 186,081 +0.84(+2.24%)
Sep 23, 2010 36.69 38.40 36.06 37.48 236,000 +1.06(+2.91%)
Sep 22, 2010 37.00 37.60 35.91 36.42 196,936 -0.53(-1.43%)
Sep 21, 2010 35.36 37.00 34.27 36.95 415,514 +1.59(+4.50%)
Sep 20, 2010 36.00 36.00 34.06 35.36 336,897 -0.65(-1.81%)
Sep 17, 2010 31.90 36.19 31.89 36.01 709,739 +6.53(+22.15%)
Sep 15, 2010 28.55 29.57 28.55 29.48 139,475 +0.78(+2.72%)
Sep 14, 2010 29.00 29.12 28.50 28.70 42,038 -0.30(-1.03%)
Sep 13, 2010 28.70 29.03 27.69 29.00 149,086 +1.19(+4.28%)
Sep 10, 2010 27.35 28.44 27.35 27.81 83,941 +0.23(+0.83%)
Sep 09, 2010 27.97 28.27 27.40 27.58 57,610 -0.08(-0.29%)
Sep 08, 2010 27.64 28.72 27.16 27.66 105,107 +0.00(+0.00%)
Sep 07, 2010 29.99 30.28 27.41 27.66 283,029 -2.17(-7.27%)
Sep 03, 2010 28.14 29.88 27.41 29.83 257,204 +1.97(+7.07%)
Sep 02, 2010 27.72 27.98 27.63 27.86 63,562 -0.05(-0.18%)
Sep 01, 2010 27.76 28.12 27.55 27.91 50,935 +0.21(+0.76%)
Aug 31, 2010 26.82 28.04 26.49 27.70 94,539 +0.43(+1.58%)
Aug 30, 2010 27.33 27.57 27.14 27.27 81,651 -0.07(-0.26%)
Aug 27, 2010 27.00 27.42 26.90 27.34 44,657 +0.21(+0.77%)
Aug 26, 2010 27.12 27.53 26.50 27.13 99,001 +0.38(+1.42%)
Aug 25, 2010 28.08 28.25 26.25 26.75 309,913 -1.63(-5.74%)
Aug 24, 2010 29.19 29.20 28.03 28.38 153,003 -0.80(-2.74%)
Aug 23, 2010 29.96 29.96 28.80 29.18 87,037 -0.37(-1.25%)
Aug 20, 2010 29.20 30.30 29.20 29.55 235,814 +0.33(+1.13%)
Aug 19, 2010 29.57 29.89 29.10 29.22 136,626 -0.48(-1.62%)
Aug 18, 2010 29.90 30.00 29.35 29.70 112,317 -0.10(-0.34%)
Aug 17, 2010 28.00 29.90 27.93 29.80 250,958 +1.99(+7.16%)
Aug 16, 2010 26.50 27.98 26.38 27.81 125,916 +1.35(+5.10%)
Aug 13, 2010 26.45 26.60 26.24 26.46 49,816 -0.21(-0.79%)
Aug 12, 2010 26.20 26.67 25.62 26.67 48,117 +0.47(+1.79%)
Aug 11, 2010 25.70 26.34 25.50 26.20 63,181 -0.02(-0.08%)
Aug 10, 2010 25.72 26.50 25.69 26.22 41,928 -0.11(-0.42%)
Aug 09, 2010 26.55 26.55 25.74 26.33 70,169 -0.22(-0.83%)
Aug 06, 2010 26.68 26.68 25.00 26.55 44,836 +0.55(+2.12%)
Aug 05, 2010 27.00 27.00 24.62 26.00 86,430 -0.90(-3.35%)
Aug 04, 2010 25.92 26.99 25.80 26.90 217,786 +1.66(+6.58%)
Aug 03, 2010 25.92 26.20 25.15 25.24 125,302 -0.03(-0.12%)
Aug 02, 2010 25.60 26.20 25.00 25.27 119,054 +0.16(+0.64%)
Jul 30, 2010 24.21 25.25 24.10 25.11 67,637 +0.59(+2.39%)
Jul 29, 2010 24.28 24.86 24.16 24.52 77,624 +0.34(+1.43%)
Jul 28, 2010 24.84 24.89 22.52 24.18 29,714 -0.32(-1.31%)
Jul 27, 2010 23.35 24.70 23.35 24.50 130,918 +1.15(+4.93%)
Jul 26, 2010 23.00 23.40 22.75 23.35 74,453 +0.46(+2.01%)
Jul 23, 2010 22.62 22.98 22.35 22.89 16,529 +0.74(+3.34%)
Jul 22, 2010 22.12 22.57 21.78 22.15 15,192 +0.37(+1.70%)
Jul 21, 2010 21.55 21.97 21.55 21.78 19,753 +0.26(+1.21%)
Jul 20, 2010 21.38 21.73 21.27 21.52 33,685 +0.07(+0.33%)
Jul 19, 2010 21.03 21.56 21.03 21.45 14,946 +0.22(+1.04%)
Jul 16, 2010 22.90 22.99 21.05 21.23 42,161 -0.17(-0.79%)
Jul 15, 2010 21.44 21.64 21.05 21.40 27,550 -0.08(-0.37%)
Jul 14, 2010 21.13 21.48 20.64 21.48 71,972 +0.83(+4.02%)
Jul 13, 2010 20.69 20.81 19.54 20.65 19,690 +0.26(+1.28%)
Jul 12, 2010 20.60 20.75 20.39 20.39 9,620 +0.00(+0.00%)
Jul 09, 2010 20.76 20.76 20.05 20.39 21,199 -0.25(-1.21%)
Jul 08, 2010 20.07 20.81 19.85 20.64 18,421 +0.92(+4.67%)
Jul 07, 2010 19.20 19.88 19.05 19.72 24,821 +0.32(+1.65%)
Jul 06, 2010 19.65 19.73 19.16 19.40 45,962 +0.46(+2.43%)
Jul 02, 2010 19.51 20.00 18.67 18.94 81,237 -1.16(-5.77%)
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.