51Job Inc ADR (NQ: JOBS )

49.58 USD +0.33 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.90 45.55 44.90 45.08 53,153 +0.05(+0.11%)
Oct 28, 2010 45.05 45.67 44.30 45.03 99,867 +0.61(+1.37%)
Oct 27, 2010 44.66 45.05 42.20 44.42 172,449 -2.12(-4.56%)
Oct 25, 2010 44.24 47.48 44.00 46.54 260,225 +2.99(+6.87%)
Oct 22, 2010 42.41 44.49 41.51 43.55 54,952 +0.65(+1.52%)
Oct 21, 2010 43.50 44.60 41.04 42.90 108,441 -0.66(-1.52%)
Oct 20, 2010 43.50 44.50 43.01 43.56 101,793 +0.20(+0.46%)
Oct 19, 2010 43.60 44.53 42.68 43.36 109,963 -1.33(-2.98%)
Oct 18, 2010 42.75 44.75 42.26 44.69 234,397 +1.29(+2.97%)
Oct 15, 2010 44.50 44.95 43.33 43.40 141,859 -0.97(-2.20%)
Oct 14, 2010 45.60 45.65 43.61 44.38 396,568 -1.69(-3.66%)
Oct 13, 2010 39.69 46.48 39.24 46.06 1,044,013 +7.80(+20.39%)
Oct 12, 2010 38.64 38.76 37.86 38.26 98,290 +0.14(+0.37%)
Oct 11, 2010 38.35 39.18 37.62 38.12 82,423 +0.06(+0.16%)
Oct 08, 2010 36.55 38.37 36.49 38.06 135,776 +1.80(+4.96%)
Oct 07, 2010 37.60 37.60 35.05 36.26 269,850 -1.34(-3.56%)
Oct 06, 2010 39.17 39.62 37.38 37.60 106,048 -1.75(-4.45%)
Oct 05, 2010 39.76 40.50 39.22 39.35 99,373 -0.37(-0.93%)
Oct 04, 2010 38.43 40.00 37.94 39.72 216,421 +0.76(+1.95%)
Oct 01, 2010 37.28 39.00 36.50 38.96 131,538 +1.49(+3.98%)
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%)
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.