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 27, 2013 70.58 71.58 70.51 71.12 0 -0.13(-0.18%)
Sep 26, 2013 71.30 71.30 70.75 71.25 0 -0.09(-0.13%)
Sep 25, 2013 71.40 71.40 70.43 71.34 0 -0.13(-0.18%)
Sep 24, 2013 71.69 71.85 71.06 71.47 0 -0.11(-0.15%)
Sep 23, 2013 71.80 71.80 70.76 71.58 0 -0.23(-0.32%)
Sep 20, 2013 71.61 72.00 70.95 71.81 0 +0.06(+0.08%)
Sep 19, 2013 70.39 71.90 70.28 71.75 0 +1.05(+1.49%)
Sep 18, 2013 69.13 70.70 68.54 70.70 0 +1.88(+2.73%)
Sep 17, 2013 68.15 69.31 68.07 68.82 0 +0.21(+0.31%)
Sep 16, 2013 68.50 69.29 67.01 68.61 0 +2.08(+3.13%)
Sep 13, 2013 66.46 66.61 66.00 66.53 0 -0.03(-0.05%)
Sep 12, 2013 66.60 67.00 66.31 66.56 0 +0.06(+0.09%)
Sep 11, 2013 66.03 66.79 65.63 66.50 0 +0.01(+0.02%)
Sep 10, 2013 66.81 66.81 65.89 66.49 0 +0.39(+0.59%)
Sep 09, 2013 66.19 66.39 65.69 66.10 0 -0.01(-0.02%)
Sep 06, 2013 65.92 66.25 65.64 66.11 0 -0.38(-0.57%)
Sep 05, 2013 66.27 66.59 65.59 66.49 0 +0.92(+1.40%)
Sep 04, 2013 66.63 66.63 63.95 65.57 0 -1.13(-1.69%)
Sep 03, 2013 63.86 66.90 63.50 66.70 0 +3.65(+5.79%)
Aug 30, 2013 64.37 65.00 63.00 63.05 0 -1.06(-1.65%)
Aug 29, 2013 64.87 65.33 63.03 64.11 0 -0.18(-0.28%)
Aug 28, 2013 62.97 65.88 62.97 64.29 0 +1.11(+1.76%)
Aug 27, 2013 62.04 64.50 62.04 63.18 0 -1.53(-2.36%)
Aug 26, 2013 66.26 66.26 64.21 64.71 37,755 -1.21(-1.84%)
Aug 23, 2013 65.58 66.00 63.56 65.92 0 +0.10(+0.15%)
Aug 22, 2013 67.40 67.40 64.41 65.82 0 -1.41(-2.10%)
Aug 21, 2013 66.98 68.04 66.98 67.23 0 -0.77(-1.13%)
Aug 20, 2013 68.00 68.19 67.02 68.00 0 -0.01(-0.01%)
Aug 19, 2013 67.19 68.33 66.60 68.01 0 +0.71(+1.05%)
Aug 16, 2013 66.57 67.30 66.57 67.30 0 +0.39(+0.58%)
Aug 15, 2013 68.00 68.00 65.09 66.91 54,758 -1.50(-2.19%)
Aug 14, 2013 67.07 69.04 67.07 68.41 0 +0.73(+1.08%)
Aug 13, 2013 66.96 69.01 66.96 67.68 60,292 +0.58(+0.86%)
Aug 12, 2013 67.73 68.08 66.46 67.10 62,982 -1.05(-1.54%)
Aug 09, 2013 65.80 69.75 65.00 68.15 56,404 -1.92(-2.74%)
Aug 08, 2013 67.86 70.15 67.84 70.07 35,029 +2.57(+3.81%)
Aug 07, 2013 68.61 68.87 67.35 67.50 20,766 -0.99(-1.45%)
Aug 06, 2013 68.39 68.57 66.80 68.49 48,028 +0.62(+0.91%)
Aug 05, 2013 66.06 68.94 65.81 67.87 43,752 +1.29(+1.94%)
Aug 02, 2013 70.00 70.04 65.10 66.58 13,945 -1.55(-2.28%)
Aug 01, 2013 66.76 68.38 64.59 68.13 29,145 +1.63(+2.45%)
Jul 31, 2013 63.90 67.50 62.58 66.50 0 +2.95(+4.64%)
Jul 30, 2013 66.13 66.13 62.80 63.55 0 -2.72(-4.10%)
Jul 29, 2013 68.25 68.95 64.76 66.27 0 -2.86(-4.14%)
Jul 26, 2013 66.41 69.39 66.26 69.13 0 +2.33(+3.49%)
Jul 25, 2013 66.26 67.50 66.26 66.80 0 +0.68(+1.03%)
Jul 24, 2013 67.59 68.40 65.93 66.12 0 -0.96(-1.43%)
Jul 23, 2013 65.50 67.62 65.28 67.08 0 +1.84(+2.82%)
Jul 22, 2013 66.36 67.21 65.06 65.24 0 -1.69(-2.53%)
Jul 19, 2013 65.11 67.37 64.50 66.93 0 +1.33(+2.03%)
Jul 18, 2013 64.60 66.33 64.60 65.60 45,892 +1.34(+2.09%)
Jul 17, 2013 63.50 64.95 63.42 64.26 22,462 +0.56(+0.88%)
Jul 16, 2013 62.32 64.09 62.07 63.70 0 +1.27(+2.03%)
Jul 15, 2013 62.24 63.22 61.39 62.43 0 +0.30(+0.48%)
Jul 12, 2013 62.25 62.28 61.61 62.13 0 -0.18(-0.29%)
Jul 11, 2013 62.27 62.96 61.54 62.31 0 +0.81(+1.32%)
Jul 10, 2013 61.92 62.00 60.96 61.50 0 -0.41(-0.66%)
Jul 09, 2013 62.39 62.94 61.10 61.91 0 -0.23(-0.37%)
Jul 08, 2013 62.31 63.10 61.80 62.14 0 +0.29(+0.47%)
Jul 05, 2013 65.50 65.50 61.32 61.85 0 -3.55(-5.43%)
Jul 03, 2013 64.76 65.79 64.12 65.40 0 -0.12(-0.18%)
Jul 02, 2013 66.11 66.81 65.18 65.52 0 -0.45(-0.68%)
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.