51Job Inc ADR (NQ: JOBS )

68.29 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 72.98 73.89 72.98 73.68 0 +0.19(+0.26%)
Nov 27, 2013 73.00 73.72 72.25 73.49 0 +0.29(+0.40%)
Nov 26, 2013 72.29 73.88 71.00 73.20 0 +0.61(+0.84%)
Nov 25, 2013 72.71 73.28 72.01 72.59 0 -0.40(-0.55%)
Nov 22, 2013 70.64 73.68 70.64 72.99 0 +2.09(+2.95%)
Nov 21, 2013 71.41 71.83 69.74 70.90 49,437 -0.70(-0.98%)
Nov 20, 2013 71.81 71.97 70.42 71.60 0 -0.45(-0.62%)
Nov 19, 2013 71.13 72.98 71.13 72.05 0 -0.53(-0.73%)
Nov 18, 2013 73.00 75.15 71.17 72.58 0 -0.42(-0.58%)
Nov 15, 2013 73.00 73.90 72.75 73.00 0 -0.30(-0.41%)
Nov 14, 2013 72.81 73.30 72.81 73.30 0 +0.42(+0.58%)
Nov 12, 2013 69.81 73.59 69.81 72.88 44,197 +2.52(+3.58%)
Nov 11, 2013 69.12 70.36 68.68 70.36 0 +0.76(+1.09%)
Nov 08, 2013 73.80 73.80 68.88 69.60 0 -0.30(-0.43%)
Nov 07, 2013 73.34 74.96 69.90 69.90 61,870 -8.11(-10.40%)
Nov 06, 2013 78.20 80.00 77.23 78.01 48,271 +1.96(+2.58%)
Nov 05, 2013 76.21 76.94 76.05 76.05 0 -0.95(-1.23%)
Nov 04, 2013 77.29 78.59 76.02 77.00 0 -0.87(-1.12%)
Nov 01, 2013 77.23 78.00 75.69 77.87 0 +1.27(+1.66%)
Oct 31, 2013 75.58 77.26 72.80 76.60 0 +0.50(+0.66%)
Oct 30, 2013 75.52 76.69 74.94 76.10 0 +0.62(+0.82%)
Oct 29, 2013 76.93 76.93 74.09 75.48 0 -0.53(-0.70%)
Oct 28, 2013 75.00 76.76 74.95 76.01 0 +1.30(+1.74%)
Oct 25, 2013 75.16 76.35 73.00 74.71 0 -0.54(-0.72%)
Oct 24, 2013 75.50 75.60 75.06 75.25 0 -0.75(-0.99%)
Oct 23, 2013 77.03 77.03 75.47 76.00 0 -1.59(-2.05%)
Oct 22, 2013 78.00 78.15 76.84 77.59 0 -0.45(-0.58%)
Oct 21, 2013 76.39 79.56 76.39 78.04 0 +1.44(+1.88%)
Oct 18, 2013 76.74 78.40 76.11 76.60 66,861 +0.01(+0.01%)
Oct 17, 2013 75.50 77.38 75.02 76.59 0 +0.69(+0.91%)
Oct 16, 2013 74.31 76.60 73.96 75.90 0 +1.97(+2.66%)
Oct 15, 2013 73.13 74.61 73.13 73.93 0 +0.72(+0.98%)
Oct 14, 2013 73.30 73.88 72.55 73.21 0 -0.85(-1.15%)
Oct 11, 2013 73.85 74.83 72.90 74.06 0 +0.52(+0.71%)
Oct 10, 2013 72.97 73.56 72.59 73.54 0 +1.19(+1.64%)
Oct 09, 2013 73.39 73.45 71.59 72.35 0 -1.15(-1.56%)
Oct 08, 2013 73.30 74.48 73.25 73.50 0 +0.08(+0.11%)
Oct 07, 2013 73.24 73.56 72.12 73.42 0 -0.08(-0.11%)
Oct 04, 2013 73.57 74.78 72.00 73.50 0 +0.00(+0.00%)
Oct 03, 2013 74.46 74.46 73.42 73.50 0 +0.00(+0.00%)
Oct 02, 2013 71.94 76.22 71.94 73.50 0 +1.11(+1.53%)
Oct 01, 2013 72.00 72.84 72.00 72.39 0 +1.27(+1.79%)
Sep 27, 2013 70.58 71.58 70.51 71.12 0 -0.13(-0.18%)
Sep 26, 2013 71.30 71.30 70.75 71.25 0 -0.09(-0.13%)
Sep 25, 2013 71.40 71.40 70.43 71.34 0 -0.13(-0.18%)
Sep 24, 2013 71.69 71.85 71.06 71.47 0 -0.11(-0.15%)
Sep 23, 2013 71.80 71.80 70.76 71.58 0 -0.23(-0.32%)
Sep 20, 2013 71.61 72.00 70.95 71.81 0 +0.06(+0.08%)
Sep 19, 2013 70.39 71.90 70.28 71.75 0 +1.05(+1.49%)
Sep 18, 2013 69.13 70.70 68.54 70.70 0 +1.88(+2.73%)
Sep 17, 2013 68.15 69.31 68.07 68.82 0 +0.21(+0.31%)
Sep 16, 2013 68.50 69.29 67.01 68.61 0 +2.08(+3.13%)
Sep 13, 2013 66.46 66.61 66.00 66.53 0 -0.03(-0.05%)
Sep 12, 2013 66.60 67.00 66.31 66.56 0 +0.06(+0.09%)
Sep 11, 2013 66.03 66.79 65.63 66.50 0 +0.01(+0.02%)
Sep 10, 2013 66.81 66.81 65.89 66.49 0 +0.39(+0.59%)
Sep 09, 2013 66.19 66.39 65.69 66.10 0 -0.01(-0.02%)
Sep 06, 2013 65.92 66.25 65.64 66.11 0 -0.38(-0.57%)
Sep 05, 2013 66.27 66.59 65.59 66.49 0 +0.92(+1.40%)
Sep 04, 2013 66.63 66.63 63.95 65.57 0 -1.13(-1.69%)
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.