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 (%)
Sep 30, 2015 27.14 27.63 26.74 27.40 61,060 +0.68(+2.54%)
Sep 29, 2015 25.84 26.94 25.84 26.72 90,562 +0.80(+3.09%)
Sep 28, 2015 26.43 26.61 25.76 25.92 189,893 -0.41(-1.56%)
Sep 25, 2015 26.28 26.82 26.17 26.33 179,476 +0.26(+1.00%)
Sep 24, 2015 25.91 26.24 25.76 26.07 239,697 -0.06(-0.23%)
Sep 23, 2015 25.76 26.29 25.59 26.13 182,388 +0.30(+1.16%)
Sep 22, 2015 25.57 26.54 25.13 25.83 139,291 -0.12(-0.46%)
Sep 21, 2015 25.78 26.05 25.51 25.95 225,271 +0.11(+0.43%)
Sep 18, 2015 26.40 26.49 25.73 25.84 72,175 -0.68(-2.56%)
Sep 17, 2015 27.19 27.24 26.42 26.52 128,837 -0.83(-3.03%)
Sep 16, 2015 26.81 27.81 26.74 27.35 154,582 +0.77(+2.90%)
Sep 15, 2015 26.08 26.75 26.02 26.58 94,221 +0.63(+2.43%)
Sep 14, 2015 26.97 27.15 25.73 25.95 147,511 -1.15(-4.24%)
Sep 11, 2015 26.87 27.11 26.24 27.10 74,672 +0.06(+0.22%)
Sep 10, 2015 26.87 27.31 26.87 27.04 77,667 +0.02(+0.07%)
Sep 09, 2015 26.81 27.20 26.81 27.02 108,155 +0.51(+1.92%)
Sep 08, 2015 26.24 27.00 25.87 26.51 122,623 +0.84(+3.27%)
Sep 04, 2015 26.28 25.67 25.67 25.67 153,500 -0.65(-2.47%)
Sep 03, 2015 26.59 26.73 24.06 26.32 132,243 -0.05(-0.19%)
Sep 02, 2015 25.94 26.79 24.71 26.37 173,703 +0.66(+2.57%)
Sep 01, 2015 26.31 26.63 25.36 25.71 186,672 -1.10(-4.10%)
Aug 31, 2015 26.70 27.39 25.79 26.81 138,980 -0.16(-0.59%)
Aug 28, 2015 27.09 27.41 26.01 26.97 116,234 -0.35(-1.28%)
Aug 27, 2015 27.39 27.99 25.68 27.32 632,204 +0.29(+1.07%)
Aug 26, 2015 26.94 27.47 26.63 27.03 171,443 +0.52(+1.96%)
Aug 25, 2015 26.10 28.24 26.00 26.51 255,698 +1.35(+5.37%)
Aug 24, 2015 23.66 25.83 22.23 25.16 446,237 -0.19(-0.75%)
Aug 21, 2015 25.21 26.17 25.21 25.35 278,002 +0.02(+0.08%)
Aug 20, 2015 26.87 27.66 25.13 25.33 438,852 -1.66(-6.13%)
Aug 19, 2015 27.99 28.04 26.89 26.99 154,355 -1.08(-3.87%)
Aug 18, 2015 28.40 28.58 27.97 28.07 113,884 -0.43(-1.51%)
Aug 17, 2015 28.65 28.91 28.38 28.50 114,460 -0.14(-0.49%)
Aug 14, 2015 28.97 29.15 28.38 28.64 168,211 -0.24(-0.83%)
Aug 13, 2015 29.23 29.79 28.79 28.88 218,507 -0.35(-1.20%)
Aug 12, 2015 28.81 29.42 28.50 29.23 149,804 -0.04(-0.14%)
Aug 11, 2015 31.00 31.12 28.21 29.27 343,459 -1.64(-5.31%)
Aug 10, 2015 30.57 31.00 29.81 30.91 197,080 +0.45(+1.48%)
Aug 07, 2015 30.09 30.88 30.09 30.46 94,310 +0.41(+1.36%)
Aug 06, 2015 30.57 30.73 29.79 30.05 109,658 -0.17(-0.56%)
Aug 05, 2015 30.47 30.95 30.17 30.22 91,339 -0.02(-0.07%)
Aug 04, 2015 30.21 31.00 30.01 30.24 57,495 -0.05(-0.17%)
Aug 03, 2015 30.19 30.52 29.80 30.29 65,971 -0.27(-0.88%)
Jul 31, 2015 30.78 31.76 30.26 30.56 125,427 -0.05(-0.16%)
Jul 30, 2015 30.65 30.85 30.24 30.61 81,889 -0.19(-0.62%)
Jul 29, 2015 30.92 31.00 30.66 30.80 102,469 -0.05(-0.16%)
Jul 28, 2015 30.95 30.96 30.11 30.85 115,712 +0.06(+0.19%)
Jul 27, 2015 31.16 31.72 30.19 30.79 248,490 -1.17(-3.66%)
Jul 24, 2015 32.74 33.00 31.57 31.96 93,373 -0.86(-2.62%)
Jul 23, 2015 33.33 33.56 32.60 32.82 109,156 -0.60(-1.80%)
Jul 22, 2015 34.01 34.08 32.78 33.42 219,749 -0.53(-1.56%)
Jul 21, 2015 34.46 34.54 33.78 33.95 183,257 -0.65(-1.86%)
Jul 20, 2015 34.52 34.95 34.37 34.60 181,775 +0.03(+0.07%)
Jul 17, 2015 34.85 35.50 34.40 34.57 119,968 -0.32(-0.92%)
Jul 16, 2015 34.76 35.61 34.50 34.89 108,966 +0.45(+1.31%)
Jul 15, 2015 34.90 35.30 34.05 34.44 231,593 -0.50(-1.43%)
Jul 14, 2015 35.08 35.50 34.56 34.94 78,040 +0.03(+0.09%)
Jul 13, 2015 33.50 35.00 33.13 34.91 118,954 +1.16(+3.44%)
Jul 10, 2015 34.64 34.64 31.54 33.75 152,286 -0.15(-0.44%)
Jul 09, 2015 32.50 34.33 32.49 33.90 294,066 +1.91(+5.97%)
Jul 08, 2015 32.31 32.45 31.51 31.99 499,320 -1.06(-3.21%)
Jul 07, 2015 33.33 33.33 32.45 33.05 406,879 -0.58(-1.72%)
Jul 06, 2015 33.44 33.76 32.64 33.63 248,699 -0.22(-0.65%)
Jul 02, 2015 34.30 33.85 33.85 33.85 66,800 -0.55(-1.60%)
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.