51Job Inc ADR (NQ: JOBS )

63.98 USD +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.58 13.87 13.26 13.54 43,050 -0.03(-0.22%)
Jul 28, 2005 13.50 13.81 13.33 13.57 49,736 +0.04(+0.30%)
Jul 27, 2005 13.67 14.03 13.53 13.53 69,287 -0.17(-1.24%)
Jul 26, 2005 14.18 14.24 13.70 13.70 60,157 -0.46(-3.25%)
Jul 25, 2005 14.11 14.30 14.00 14.16 63,765 +0.16(+1.14%)
Jul 22, 2005 14.50 14.50 13.52 14.00 129,823 -0.23(-1.62%)
Jul 21, 2005 14.00 15.20 14.00 14.23 552,762 +0.19(+1.35%)
Jul 20, 2005 13.41 14.29 13.36 14.04 198,405 +0.58(+4.31%)
Jul 19, 2005 13.35 13.58 13.35 13.46 78,524 +0.12(+0.90%)
Jul 18, 2005 13.55 13.55 13.29 13.34 92,583 -0.09(-0.63%)
Jul 15, 2005 13.50 13.51 13.30 13.43 137,850 -0.04(-0.33%)
Jul 14, 2005 13.64 13.64 13.42 13.47 69,958 -0.07(-0.52%)
Jul 13, 2005 13.61 13.74 13.40 13.54 106,160 -0.19(-1.38%)
Jul 12, 2005 13.27 13.88 13.27 13.73 175,468 +0.34(+2.54%)
Jul 11, 2005 12.86 13.60 12.86 13.39 284,057 +0.40(+3.08%)
Jul 08, 2005 12.97 13.10 12.80 12.99 159,715 +0.01(+0.08%)
Jul 07, 2005 12.87 13.18 12.82 12.98 63,236 -0.20(-1.52%)
Jul 06, 2005 12.65 13.30 12.64 13.18 56,448 +0.18(+1.38%)
Jul 05, 2005 12.70 13.20 12.56 13.00 56,300 +0.24(+1.88%)
Jul 01, 2005 12.75 13.14 12.60 12.76 74,600 +0.06(+0.47%)
Jun 30, 2005 13.00 13.25 12.70 12.70 136,536 +0.00(+0.00%)
Jun 29, 2005 12.64 13.13 12.64 12.70 97,889 -0.19(-1.47%)
Jun 28, 2005 13.05 13.30 12.76 12.89 149,931 -0.17(-1.30%)
Jun 27, 2005 12.73 13.78 12.52 13.06 368,865 +0.36(+2.83%)
Jun 24, 2005 12.74 12.85 12.52 12.70 92,065 +0.02(+0.16%)
Jun 23, 2005 12.75 12.99 12.63 12.68 244,514 -0.07(-0.55%)
Jun 22, 2005 13.01 13.20 12.71 12.75 161,903 -0.34(-2.60%)
Jun 21, 2005 13.07 13.35 13.05 13.09 194,963 -0.05(-0.38%)
Jun 20, 2005 13.29 13.33 13.05 13.14 103,804 -0.09(-0.67%)
Jun 17, 2005 13.15 13.30 13.15 13.23 95,921 +0.03(+0.22%)
Jun 16, 2005 13.29 13.29 13.11 13.20 52,148 +0.01(+0.08%)
Jun 15, 2005 13.15 13.43 12.99 13.19 88,526 +0.03(+0.23%)
Jun 14, 2005 13.25 13.50 13.16 13.16 72,183 -0.17(-1.28%)
Jun 13, 2005 13.27 13.75 13.13 13.33 125,517 -0.28(-2.06%)
Jun 10, 2005 13.75 13.75 13.18 13.61 61,631 +0.00(+0.00%)
Jun 09, 2005 13.31 13.72 13.30 13.61 80,466 +0.41(+3.11%)
Jun 08, 2005 13.72 13.96 13.20 13.20 105,909 -0.52(-3.79%)
Jun 07, 2005 13.95 14.40 13.65 13.72 155,886 -0.09(-0.65%)
Jun 06, 2005 13.90 14.10 13.60 13.81 128,677 -0.18(-1.29%)
Jun 03, 2005 14.00 14.23 13.90 13.99 152,281 -0.01(-0.07%)
Jun 02, 2005 13.93 14.29 13.76 14.00 163,422 +0.09(+0.65%)
Jun 01, 2005 14.12 14.47 13.78 13.91 239,716 -0.08(-0.57%)
May 31, 2005 14.83 14.83 13.95 13.99 221,052 -0.49(-3.38%)
May 27, 2005 14.49 15.14 14.14 14.48 863,442 +0.70(+5.07%)
May 26, 2005 13.03 13.95 13.03 13.78 227,655 +0.72(+5.52%)
May 25, 2005 13.25 13.33 13.01 13.06 99,367 -0.22(-1.66%)
May 24, 2005 13.55 13.75 13.20 13.28 138,800 -0.26(-1.92%)
May 23, 2005 12.96 13.65 12.96 13.54 311,073 +0.62(+4.80%)
May 20, 2005 12.99 13.29 12.91 12.92 126,333 -0.24(-1.82%)
May 19, 2005 13.03 13.43 12.80 13.16 266,498 +0.35(+2.73%)
May 18, 2005 12.45 13.30 12.31 12.81 357,500 +0.50(+4.06%)
May 17, 2005 12.60 12.72 12.21 12.31 290,280 -0.40(-3.15%)
May 16, 2005 13.09 13.40 12.57 12.71 293,174 -0.47(-3.57%)
May 13, 2005 13.25 13.53 13.10 13.18 231,354 -0.15(-1.13%)
May 12, 2005 13.36 13.70 13.15 13.33 278,809 -0.08(-0.60%)
May 11, 2005 14.06 14.10 13.23 13.41 385,425 -0.39(-2.83%)
May 10, 2005 15.00 15.00 13.50 13.80 1,213,183 -0.90(-6.12%)
May 09, 2005 18.65 18.65 14.70 14.70 1,887,125 -5.74(-28.08%)
May 06, 2005 20.93 21.00 19.95 20.44 197,000 -0.24(-1.16%)
May 05, 2005 20.22 21.22 20.10 20.68 284,430 -0.02(-0.10%)
May 04, 2005 17.42 21.15 17.42 20.70 594,376 +3.27(+18.76%)
May 03, 2005 17.48 17.48 17.15 17.43 28,226 +0.13(+0.75%)
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.