51Job Inc (NQ: JOBS )

74.65 USD +0.22 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 69.58 71.18 69.21 70.35 346,800 +0.24(+0.34%)
May 30, 2019 68.20 70.15 67.96 70.11 229,708 +1.91(+2.80%)
May 29, 2019 68.54 69.66 67.47 68.20 263,410 -1.80(-2.57%)
May 28, 2019 68.33 70.54 67.24 70.00 505,119 +1.89(+2.77%)
May 24, 2019 69.07 69.83 67.18 68.11 241,600 -0.58(-0.84%)
May 23, 2019 67.65 69.33 66.61 68.69 464,232 +0.05(+0.07%)
May 22, 2019 71.25 71.25 68.14 68.64 232,527 -2.96(-4.13%)
May 21, 2019 72.07 72.94 71.31 71.60 327,818 -0.05(-0.07%)
May 20, 2019 71.41 71.82 70.01 71.65 358,136 -0.24(-0.33%)
May 17, 2019 70.58 72.42 70.02 71.89 299,300 -0.11(-0.15%)
May 16, 2019 72.40 73.61 71.25 72.00 477,859 -0.19(-0.26%)
May 15, 2019 71.51 72.65 71.39 72.19 312,001 +0.25(+0.35%)
May 14, 2019 72.35 73.51 71.76 71.94 326,464 -0.07(-0.10%)
May 13, 2019 71.73 73.55 70.80 72.01 716,674 -2.06(-2.78%)
May 10, 2019 75.34 81.44 73.25 74.07 626,100 -10.21(-12.11%)
May 09, 2019 85.53 85.53 80.17 84.28 588,572 -2.27(-2.62%)
May 08, 2019 87.83 88.97 86.41 86.55 149,564 -1.70(-1.93%)
May 07, 2019 91.06 91.96 87.83 88.25 395,905 -3.65(-3.97%)
May 06, 2019 91.87 93.33 90.34 91.90 415,219 -2.50(-2.65%)
May 03, 2019 94.04 94.95 93.56 94.40 100,900 +1.08(+1.16%)
May 02, 2019 92.95 94.98 91.82 93.32 108,907 +0.22(+0.24%)
May 01, 2019 92.86 94.25 91.86 93.10 216,922 +0.76(+0.82%)
Apr 30, 2019 93.58 94.24 91.85 92.34 378,234 -1.53(-1.63%)
Apr 29, 2019 94.24 97.08 93.66 93.87 312,516 +0.08(+0.09%)
Apr 26, 2019 92.23 93.89 91.60 93.79 208,300 +1.53(+1.66%)
Apr 25, 2019 94.79 95.99 91.77 92.26 358,944 -2.76(-2.90%)
Apr 24, 2019 92.00 95.18 90.84 95.02 780,911 +2.93(+3.18%)
Apr 23, 2019 92.86 93.43 91.73 92.09 401,274 -0.80(-0.86%)
Apr 22, 2019 93.31 93.65 92.61 92.89 106,934 -0.03(-0.03%)
Apr 18, 2019 92.16 93.49 90.91 92.92 359,400 -0.35(-0.38%)
Apr 17, 2019 92.54 93.82 90.31 93.27 285,193 +1.17(+1.27%)
Apr 16, 2019 90.92 93.08 90.65 92.10 424,140 +2.04(+2.27%)
Apr 15, 2019 89.88 90.42 87.57 90.06 294,343 -0.14(-0.16%)
Apr 12, 2019 89.65 90.78 88.57 90.20 118,000 +2.39(+2.72%)
Apr 11, 2019 88.25 88.57 86.78 87.81 103,626 -0.84(-0.95%)
Apr 10, 2019 87.65 89.37 87.36 88.65 308,662 +1.03(+1.18%)
Apr 09, 2019 87.60 88.11 87.27 87.62 103,663 -0.27(-0.31%)
Apr 08, 2019 87.51 88.72 87.18 87.89 158,396 +0.37(+0.42%)
Apr 05, 2019 86.09 87.67 85.20 87.52 159,800 +1.99(+2.33%)
Apr 04, 2019 85.21 86.35 84.72 85.53 224,296 +0.73(+0.86%)
Apr 03, 2019 87.22 88.00 84.55 84.80 232,835 -1.63(-1.89%)
Apr 02, 2019 84.01 86.74 82.64 86.43 292,785 +2.64(+3.15%)
Apr 01, 2019 79.90 86.11 79.90 83.79 442,770 +5.91(+7.59%)
Mar 29, 2019 75.00 78.27 74.48 77.88 392,000 +3.08(+4.12%)
Mar 28, 2019 73.58 74.90 73.33 74.80 225,221 +1.12(+1.52%)
Mar 27, 2019 73.64 74.24 73.33 73.68 184,638 -0.31(-0.42%)
Mar 26, 2019 72.50 73.99 72.50 73.99 179,106 +1.25(+1.72%)
Mar 25, 2019 72.35 72.85 71.26 72.74 225,456 -1.09(-1.48%)
Mar 22, 2019 74.64 74.90 73.34 73.83 181,200 -1.07(-1.43%)
Mar 21, 2019 73.32 74.97 72.47 74.90 209,952 +1.09(+1.48%)
Mar 20, 2019 74.00 74.32 71.60 73.81 312,217 -0.74(-0.99%)
Mar 19, 2019 73.75 74.67 72.56 74.55 302,954 +1.13(+1.54%)
Mar 18, 2019 72.39 73.75 72.02 73.42 304,922 +1.15(+1.59%)
Mar 15, 2019 70.25 73.24 70.19 72.27 335,500 +2.27(+3.24%)
Mar 14, 2019 69.51 70.20 68.78 70.00 311,088 +0.69(+1.00%)
Mar 13, 2019 67.56 69.85 67.56 69.31 147,208 +1.25(+1.84%)
Mar 12, 2019 69.39 69.88 67.52 68.06 145,693 -1.28(-1.85%)
Mar 11, 2019 66.85 70.21 66.31 69.34 236,963 +3.28(+4.97%)
Mar 08, 2019 65.50 66.29 64.32 66.06 206,800 -0.39(-0.59%)
Mar 07, 2019 66.83 67.09 65.32 66.45 208,471 -0.95(-1.41%)
Mar 06, 2019 70.32 70.32 67.39 67.40 302,930 -2.65(-3.78%)
Mar 05, 2019 68.13 70.40 67.03 70.05 295,006 +1.72(+2.52%)
Mar 04, 2019 70.75 71.32 67.47 68.33 305,759 -2.25(-3.19%)
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.