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 (%)
Jul 31, 2015 30.78 31.76 30.26 30.56 125,427 -0.05(-0.16%)
Jul 30, 2015 30.65 30.85 30.24 30.61 81,889 -0.19(-0.62%)
Jul 29, 2015 30.92 31.00 30.66 30.80 102,469 -0.05(-0.16%)
Jul 28, 2015 30.95 30.96 30.11 30.85 115,712 +0.06(+0.19%)
Jul 27, 2015 31.16 31.72 30.19 30.79 248,490 -1.17(-3.66%)
Jul 24, 2015 32.74 33.00 31.57 31.96 93,373 -0.86(-2.62%)
Jul 23, 2015 33.33 33.56 32.60 32.82 109,156 -0.60(-1.80%)
Jul 22, 2015 34.01 34.08 32.78 33.42 219,749 -0.53(-1.56%)
Jul 21, 2015 34.46 34.54 33.78 33.95 183,257 -0.65(-1.86%)
Jul 20, 2015 34.52 34.95 34.37 34.60 181,775 +0.03(+0.07%)
Jul 17, 2015 34.85 35.50 34.40 34.57 119,968 -0.32(-0.92%)
Jul 16, 2015 34.76 35.61 34.50 34.89 108,966 +0.45(+1.31%)
Jul 15, 2015 34.90 35.30 34.05 34.44 231,593 -0.50(-1.43%)
Jul 14, 2015 35.08 35.50 34.56 34.94 78,040 +0.03(+0.09%)
Jul 13, 2015 33.50 35.00 33.13 34.91 118,954 +1.16(+3.44%)
Jul 10, 2015 34.64 34.64 31.54 33.75 152,286 -0.15(-0.44%)
Jul 09, 2015 32.50 34.33 32.49 33.90 294,066 +1.91(+5.97%)
Jul 08, 2015 32.31 32.45 31.51 31.99 499,320 -1.06(-3.21%)
Jul 07, 2015 33.33 33.33 32.45 33.05 406,879 -0.58(-1.72%)
Jul 06, 2015 33.44 33.76 32.64 33.63 248,699 -0.22(-0.65%)
Jul 02, 2015 34.30 33.85 33.85 33.85 66,800 -0.55(-1.60%)
Jul 01, 2015 33.46 34.62 33.30 34.40 260,727 +1.16(+3.49%)
Jun 30, 2015 32.63 34.24 32.23 33.24 206,784 +0.95(+2.94%)
Jun 29, 2015 33.11 33.25 32.03 32.29 177,998 -0.95(-2.86%)
Jun 26, 2015 33.98 34.15 32.80 33.24 202,567 -0.95(-2.78%)
Jun 25, 2015 34.17 34.55 33.88 34.19 47,311 +0.03(+0.09%)
Jun 24, 2015 34.45 34.96 34.15 34.16 69,240 -0.61(-1.75%)
Jun 23, 2015 34.98 35.06 34.38 34.77 50,586 -0.12(-0.34%)
Jun 22, 2015 34.14 34.93 33.99 34.89 107,926 +1.01(+2.98%)
Jun 19, 2015 35.20 35.20 33.30 33.88 344,940 +0.03(+0.09%)
Jun 18, 2015 34.15 34.24 33.65 33.85 263,665 -0.27(-0.79%)
Jun 17, 2015 34.56 35.15 33.88 34.12 212,849 -0.27(-0.79%)
Jun 16, 2015 33.62 34.45 33.55 34.39 89,494 +0.59(+1.75%)
Jun 15, 2015 34.82 35.24 33.65 33.80 123,883 -1.35(-3.84%)
Jun 12, 2015 35.29 35.29 34.20 35.15 309,269 -0.24(-0.68%)
Jun 11, 2015 35.00 36.11 34.81 35.39 319,437 -0.18(-0.51%)
Jun 10, 2015 31.76 35.80 31.66 35.57 431,700 +3.98(+12.60%)
Jun 09, 2015 31.38 31.77 31.19 31.59 91,601 +0.01(+0.02%)
Jun 08, 2015 31.93 31.93 31.48 31.58 45,254 -0.35(-1.08%)
Jun 05, 2015 31.76 32.01 31.21 31.93 163,112 +0.17(+0.54%)
Jun 04, 2015 30.95 31.77 30.88 31.76 174,678 +0.64(+2.06%)
Jun 03, 2015 30.94 31.32 30.78 31.12 204,515 +0.29(+0.94%)
Jun 02, 2015 30.89 31.15 30.78 30.83 108,108 -0.07(-0.23%)
Jun 01, 2015 31.33 31.40 30.81 30.90 99,695 -0.14(-0.45%)
May 29, 2015 31.33 31.53 30.92 31.04 91,108 -0.45(-1.43%)
May 28, 2015 31.52 31.75 30.84 31.49 276,908 -0.21(-0.66%)
May 27, 2015 32.03 32.47 31.36 31.70 244,568 -0.30(-0.94%)
May 26, 2015 32.48 32.78 31.82 32.00 106,656 -0.39(-1.20%)
May 22, 2015 31.96 32.39 32.39 32.39 155,200 +0.46(+1.44%)
May 21, 2015 31.96 31.96 31.46 31.93 154,160 +0.03(+0.09%)
May 20, 2015 31.36 31.95 31.18 31.90 119,618 +0.59(+1.88%)
May 19, 2015 31.54 31.71 31.14 31.31 99,543 -0.14(-0.45%)
May 18, 2015 31.54 32.08 31.24 31.45 106,996 -0.05(-0.16%)
May 15, 2015 31.92 32.27 31.05 31.50 273,776 -0.12(-0.38%)
May 14, 2015 30.93 31.83 30.50 31.62 224,431 +0.68(+2.20%)
May 13, 2015 30.85 31.23 30.21 30.94 964,848 +0.77(+2.55%)
May 12, 2015 32.60 33.89 29.80 30.17 823,988 -4.73(-13.55%)
May 11, 2015 34.94 36.32 34.80 34.90 305,368 +0.09(+0.26%)
May 08, 2015 35.43 35.43 34.41 34.81 464,854 -0.40(-1.15%)
May 07, 2015 34.94 35.39 34.42 35.22 212,796 +0.33(+0.96%)
May 06, 2015 36.04 36.04 34.84 34.88 172,533 -0.95(-2.65%)
May 05, 2015 36.28 36.49 35.48 35.83 111,135 -0.65(-1.78%)
May 04, 2015 36.42 36.89 35.83 36.48 133,908 -0.03(-0.08%)
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.