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 31, 2016 33.72 34.08 33.62 34.00 36,964 +0.49(+1.46%)
Oct 28, 2016 32.96 33.71 32.96 33.51 28,670 +0.45(+1.36%)
Oct 27, 2016 33.12 33.18 32.46 33.06 45,132 -0.15(-0.45%)
Oct 26, 2016 33.03 33.58 33.01 33.21 47,260 +0.01(+0.03%)
Oct 25, 2016 32.89 33.57 32.72 33.20 28,795 +0.36(+1.10%)
Oct 24, 2016 32.82 33.07 32.60 32.84 22,594 +0.24(+0.74%)
Oct 21, 2016 32.39 32.83 32.17 32.60 26,322 +0.03(+0.09%)
Oct 20, 2016 32.69 32.69 32.12 32.57 19,321 +0.22(+0.68%)
Oct 19, 2016 32.64 32.64 32.14 32.35 14,177 +0.07(+0.22%)
Oct 18, 2016 32.38 32.50 32.10 32.28 22,895 +0.21(+0.65%)
Oct 17, 2016 32.14 32.47 31.82 32.07 15,255 -0.12(-0.37%)
Oct 14, 2016 32.65 33.26 31.98 32.19 71,724 -0.19(-0.59%)
Oct 13, 2016 32.14 32.58 31.58 32.38 62,693 +0.10(+0.31%)
Oct 12, 2016 32.34 32.49 32.03 32.28 26,066 -0.06(-0.19%)
Oct 11, 2016 33.07 33.14 32.08 32.34 77,224 -0.83(-2.50%)
Oct 10, 2016 32.83 33.40 32.76 33.17 35,662 +0.71(+2.19%)
Oct 07, 2016 33.14 33.49 32.40 32.46 48,069 -0.70(-2.11%)
Oct 06, 2016 33.27 33.51 32.98 33.16 60,163 -0.08(-0.24%)
Oct 05, 2016 33.43 33.91 33.24 33.24 29,373 -0.19(-0.57%)
Oct 04, 2016 32.62 33.74 32.62 33.43 104,176 +0.81(+2.48%)
Oct 03, 2016 33.35 33.35 32.60 32.62 92,441 -0.76(-2.28%)
Sep 30, 2016 34.16 34.36 33.27 33.38 103,604 -1.13(-3.27%)
Sep 29, 2016 34.54 34.98 34.27 34.51 83,855 +0.23(+0.67%)
Sep 28, 2016 34.93 35.00 34.05 34.28 308,974 -0.86(-2.45%)
Sep 27, 2016 34.89 35.19 34.48 35.14 94,883 +0.30(+0.86%)
Sep 26, 2016 34.78 34.89 34.50 34.84 84,483 +0.00(+0.00%)
Sep 23, 2016 34.70 34.84 34.49 34.84 68,406 +0.06(+0.17%)
Sep 22, 2016 34.66 34.88 33.65 34.78 46,917 +0.10(+0.29%)
Sep 21, 2016 34.03 34.68 34.00 34.68 126,941 +0.62(+1.82%)
Sep 20, 2016 33.64 34.10 33.41 34.06 148,036 +0.49(+1.46%)
Sep 19, 2016 33.55 33.68 33.26 33.57 108,400 +0.02(+0.06%)
Sep 16, 2016 33.52 33.65 33.44 33.55 56,661 -0.03(-0.09%)
Sep 15, 2016 33.16 33.59 33.16 33.58 54,200 +0.32(+0.96%)
Sep 14, 2016 33.49 33.49 33.04 33.26 97,177 -0.19(-0.57%)
Sep 13, 2016 32.96 33.51 32.96 33.45 137,232 +0.45(+1.36%)
Sep 12, 2016 32.78 33.11 32.28 33.00 153,950 +0.09(+0.27%)
Sep 09, 2016 32.73 33.18 32.48 32.91 134,902 +0.06(+0.18%)
Sep 08, 2016 33.49 33.65 32.75 32.85 78,288 -0.65(-1.94%)
Sep 07, 2016 33.47 33.65 32.94 33.50 131,897 +0.09(+0.27%)
Sep 06, 2016 33.43 33.67 32.94 33.41 108,086 +0.08(+0.24%)
Sep 02, 2016 33.34 33.33 33.33 33.33 58,600 +0.09(+0.27%)
Sep 01, 2016 33.19 33.64 33.15 33.24 24,498 -0.09(-0.27%)
Aug 31, 2016 33.47 33.67 33.05 33.33 51,096 -0.15(-0.45%)
Aug 30, 2016 33.64 33.64 33.38 33.48 78,885 -0.10(-0.30%)
Aug 29, 2016 33.33 33.69 31.58 33.58 37,694 +0.22(+0.66%)
Aug 26, 2016 33.59 33.59 33.06 33.36 19,557 +0.02(+0.06%)
Aug 25, 2016 33.45 33.70 32.89 33.34 83,383 -0.08(-0.24%)
Aug 24, 2016 33.32 33.81 33.32 33.42 76,919 -0.02(-0.06%)
Aug 23, 2016 33.23 33.50 33.23 33.44 74,489 +0.00(+0.00%)
Aug 22, 2016 33.39 33.48 33.17 33.44 94,415 +0.07(+0.21%)
Aug 19, 2016 32.82 33.37 32.75 33.37 75,109 +0.23(+0.69%)
Aug 18, 2016 33.19 33.39 32.99 33.14 49,395 -0.01(-0.03%)
Aug 17, 2016 33.40 33.40 33.01 33.15 27,411 -0.26(-0.78%)
Aug 16, 2016 33.07 33.49 32.89 33.41 95,451 +0.15(+0.45%)
Aug 15, 2016 32.36 33.27 32.36 33.26 105,687 +0.63(+1.93%)
Aug 12, 2016 32.50 32.98 32.44 32.63 54,425 -0.04(-0.12%)
Aug 11, 2016 31.05 32.88 31.05 32.67 80,973 -0.30(-0.91%)
Aug 10, 2016 33.30 33.30 32.72 32.97 35,719 -0.33(-0.99%)
Aug 09, 2016 33.01 33.41 32.94 33.30 48,147 +0.27(+0.82%)
Aug 08, 2016 33.19 33.59 32.26 33.03 90,172 -0.57(-1.70%)
Aug 05, 2016 32.21 35.26 31.99 33.60 620,290 +1.86(+5.86%)
Aug 04, 2016 31.77 31.99 31.38 31.74 76,301 +0.09(+0.28%)
Aug 03, 2016 32.17 32.22 31.55 31.65 15,755 -0.20(-0.63%)
Aug 02, 2016 31.89 32.28 31.70 31.85 79,042 -0.03(-0.09%)
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.