51Job Inc (NQ: JOBS )

71.89 USD +0.38 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 71.86 72.31 71.32 71.89 362,573 +0.38(+0.53%)
May 13, 2021 71.94 71.95 71.02 71.51 402,422 -0.06(-0.08%)
May 12, 2021 71.50 71.98 71.22 71.57 456,048 -0.21(-0.30%)
May 11, 2021 71.09 71.98 70.65 71.78 347,256 -0.01(-0.01%)
May 10, 2021 70.60 71.96 70.60 71.79 558,129 +1.29(+1.83%)
May 07, 2021 70.50 71.43 70.37 70.50 316,948 +0.00(+0.00%)
May 06, 2021 71.26 72.32 70.28 70.50 315,210 -0.40(-0.56%)
May 05, 2021 69.00 71.00 69.00 70.90 712,060 +2.71(+3.97%)
May 04, 2021 69.75 70.35 66.42 68.19 1,329,045 +6.86(+11.19%)
May 03, 2021 61.32 62.65 61.12 61.33 68,761 -0.22(-0.36%)
Apr 30, 2021 61.58 61.64 60.88 61.55 75,100 -0.54(-0.87%)
Apr 29, 2021 62.36 62.44 60.78 62.09 154,445 -0.22(-0.35%)
Apr 28, 2021 63.00 63.47 62.15 62.31 150,199 -0.39(-0.62%)
Apr 27, 2021 62.79 63.12 62.54 62.70 92,926 -0.04(-0.06%)
Apr 26, 2021 62.35 63.31 62.35 62.74 83,598 +0.18(+0.29%)
Apr 23, 2021 62.76 63.63 62.32 62.56 37,200 +0.19(+0.30%)
Apr 22, 2021 62.32 63.19 62.13 62.37 181,335 +0.21(+0.34%)
Apr 21, 2021 62.93 63.75 62.12 62.16 105,129 -0.69(-1.10%)
Apr 20, 2021 62.34 63.95 62.09 62.85 275,736 +0.67(+1.08%)
Apr 19, 2021 62.88 63.62 61.90 62.18 111,004 -0.80(-1.27%)
Apr 16, 2021 63.18 63.21 62.38 62.98 216,800 -0.11(-0.17%)
Apr 15, 2021 62.67 63.16 62.52 63.09 137,869 +0.84(+1.35%)
Apr 14, 2021 63.10 63.40 62.00 62.25 155,569 -0.89(-1.41%)
Apr 13, 2021 63.20 64.57 62.64 63.14 157,529 -0.05(-0.08%)
Apr 12, 2021 62.97 63.53 62.71 63.19 100,749 +0.08(+0.13%)
Apr 09, 2021 64.60 65.00 62.49 63.11 109,300 -1.88(-2.89%)
Apr 08, 2021 64.68 65.21 64.12 64.99 112,625 +0.47(+0.73%)
Apr 07, 2021 63.61 64.61 63.51 64.52 169,551 +0.52(+0.81%)
Apr 06, 2021 64.02 64.54 63.71 64.00 346,434 -0.24(-0.37%)
Apr 05, 2021 63.16 64.39 62.54 64.24 193,980 +1.39(+2.21%)
Apr 01, 2021 62.83 64.15 62.51 62.85 115,100 +0.25(+0.40%)
Mar 31, 2021 61.47 62.91 61.20 62.60 142,641 +1.33(+2.17%)
Mar 30, 2021 62.13 62.13 60.33 61.27 199,351 -1.06(-1.70%)
Mar 29, 2021 62.09 62.85 62.00 62.33 325,697 -0.17(-0.27%)
Mar 26, 2021 62.94 62.94 59.74 62.50 738,600 +0.05(+0.08%)
Mar 25, 2021 62.33 63.41 60.73 62.45 276,088 +0.12(+0.19%)
Mar 24, 2021 63.02 63.50 61.00 62.33 178,319 -0.78(-1.24%)
Mar 23, 2021 62.99 63.65 62.00 63.11 129,675 +1.04(+1.68%)
Mar 22, 2021 62.90 63.04 61.66 62.07 133,657 -1.12(-1.77%)
Mar 19, 2021 63.11 64.10 62.10 63.19 182,600 -0.30(-0.47%)
Mar 18, 2021 63.02 64.14 62.32 63.49 124,877 -0.02(-0.03%)
Mar 17, 2021 63.36 64.37 63.25 63.51 57,159 -0.74(-1.15%)
Mar 16, 2021 64.26 65.00 64.00 64.25 131,838 -0.01(-0.02%)
Mar 15, 2021 61.61 64.44 61.46 64.26 110,998 +0.15(+0.23%)
Mar 12, 2021 64.63 65.54 63.54 64.11 123,800 -0.60(-0.93%)
Mar 11, 2021 63.95 64.95 63.20 64.71 170,150 +1.16(+1.83%)
Mar 10, 2021 63.80 64.44 63.00 63.55 151,592 -0.51(-0.80%)
Mar 09, 2021 64.15 64.80 63.30 64.06 88,441 +0.46(+0.72%)
Mar 08, 2021 64.50 65.44 62.79 63.60 184,369 -1.05(-1.62%)
Mar 05, 2021 66.00 67.00 62.73 64.65 482,300 -1.02(-1.55%)
Mar 04, 2021 66.55 67.63 65.16 65.67 218,232 -1.33(-1.99%)
Mar 03, 2021 67.34 67.69 66.63 67.00 132,005 -0.27(-0.40%)
Mar 02, 2021 65.30 67.60 65.30 67.27 147,983 +1.27(+1.92%)
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.