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, 2017 61.06 62.38 60.82 61.90 178,111 +1.06(+1.74%)
Oct 30, 2017 62.20 62.20 60.68 60.84 238,788 -1.45(-2.33%)
Oct 27, 2017 62.50 62.94 61.64 62.29 62,117 -0.08(-0.12%)
Oct 26, 2017 61.67 62.63 61.51 62.37 62,554 +0.65(+1.05%)
Oct 25, 2017 61.77 62.58 61.47 61.72 74,929 -0.04(-0.06%)
Oct 24, 2017 61.80 62.25 61.09 61.76 114,602 -0.03(-0.05%)
Oct 23, 2017 61.75 62.42 61.33 61.79 119,223 -0.26(-0.42%)
Oct 20, 2017 62.71 62.95 61.54 62.05 88,372 -0.18(-0.29%)
Oct 19, 2017 62.81 62.83 61.03 62.23 104,615 -0.90(-1.43%)
Oct 18, 2017 63.85 64.61 63.00 63.13 315,078 -0.44(-0.69%)
Oct 17, 2017 64.38 64.74 63.36 63.57 69,620 -1.17(-1.81%)
Oct 16, 2017 65.10 65.10 64.46 64.74 215,097 -0.02(-0.03%)
Oct 13, 2017 65.26 65.85 64.04 64.76 165,172 +0.26(+0.40%)
Oct 12, 2017 61.73 64.77 61.73 64.50 747,399 +2.77(+4.49%)
Oct 11, 2017 61.05 61.82 60.60 61.73 120,157 +0.69(+1.13%)
Oct 10, 2017 60.95 61.24 60.66 61.04 88,378 +0.36(+0.59%)
Oct 09, 2017 61.09 61.60 60.64 60.68 128,015 -0.18(-0.30%)
Oct 06, 2017 60.48 61.58 60.48 60.86 89,128 +0.13(+0.21%)
Oct 05, 2017 61.63 61.98 60.65 60.73 44,662 -0.91(-1.48%)
Oct 04, 2017 61.70 61.90 61.14 61.64 98,439 -0.07(-0.11%)
Oct 03, 2017 62.01 62.40 61.42 61.71 108,352 +0.22(+0.36%)
Oct 02, 2017 61.47 62.16 60.26 61.49 113,954 +0.88(+1.45%)
Sep 29, 2017 60.82 61.23 60.38 60.61 291,162 +0.01(+0.02%)
Sep 28, 2017 61.37 61.37 60.46 60.60 75,623 -0.63(-1.03%)
Sep 27, 2017 60.84 61.76 60.49 61.23 136,151 +0.97(+1.61%)
Sep 26, 2017 59.47 60.30 58.80 60.26 189,148 +0.71(+1.19%)
Sep 25, 2017 62.00 62.00 58.36 59.55 293,909 -2.20(-3.56%)
Sep 22, 2017 59.02 62.00 59.02 61.75 295,964 +3.25(+5.56%)
Sep 21, 2017 58.55 59.80 57.95 58.50 290,542 +0.01(+0.02%)
Sep 20, 2017 60.14 60.24 58.48 58.49 126,446 -1.45(-2.42%)
Sep 19, 2017 59.06 60.31 58.84 59.94 125,751 +1.26(+2.15%)
Sep 18, 2017 58.70 59.46 58.02 58.68 350,040 +0.02(+0.03%)
Sep 15, 2017 60.42 61.05 58.29 58.66 324,533 -1.75(-2.90%)
Sep 14, 2017 59.55 60.44 59.08 60.41 248,391 +0.79(+1.33%)
Sep 13, 2017 60.31 60.42 59.58 59.62 54,670 -0.77(-1.28%)
Sep 12, 2017 59.67 60.59 59.47 60.39 148,478 +1.10(+1.86%)
Sep 11, 2017 59.44 60.21 58.99 59.29 143,389 +0.30(+0.51%)
Sep 08, 2017 60.05 60.45 58.96 58.99 156,520 -1.05(-1.75%)
Sep 07, 2017 59.93 60.55 59.64 60.04 104,362 +0.18(+0.30%)
Sep 06, 2017 59.52 60.07 59.39 59.86 77,829 +0.47(+0.79%)
Sep 05, 2017 59.97 60.20 58.98 59.39 87,930 -0.53(-0.88%)
Sep 01, 2017 59.59 60.34 59.17 59.92 88,095 +0.52(+0.88%)
Aug 31, 2017 58.47 59.55 58.47 59.40 109,926 +0.53(+0.90%)
Aug 30, 2017 58.06 59.32 58.06 58.87 135,056 +0.81(+1.40%)
Aug 29, 2017 57.00 58.22 56.92 58.06 185,996 +0.26(+0.45%)
Aug 28, 2017 57.90 58.11 57.26 57.80 83,407 -0.26(-0.45%)
Aug 25, 2017 58.79 59.36 57.63 58.06 141,604 -0.34(-0.58%)
Aug 24, 2017 59.55 59.59 57.96 58.40 133,232 -0.83(-1.40%)
Aug 23, 2017 58.33 59.59 58.02 59.23 164,339 +0.29(+0.49%)
Aug 22, 2017 59.03 59.64 58.43 58.94 220,742 -0.49(-0.82%)
Aug 21, 2017 56.77 59.64 56.77 59.43 271,387 +2.75(+4.85%)
Aug 18, 2017 57.47 57.72 56.61 56.68 116,114 -0.82(-1.43%)
Aug 17, 2017 56.29 58.22 55.89 57.50 288,686 +1.10(+1.95%)
Aug 16, 2017 56.50 56.79 56.10 56.40 86,897 -0.14(-0.25%)
Aug 15, 2017 56.00 56.75 55.73 56.54 116,951 +0.83(+1.49%)
Aug 14, 2017 56.00 56.77 55.49 55.71 168,446 +0.08(+0.14%)
Aug 11, 2017 54.98 55.66 53.26 55.63 160,723 +0.59(+1.07%)
Aug 10, 2017 56.79 56.85 54.41 55.04 135,194 -1.58(-2.79%)
Aug 09, 2017 55.12 56.91 54.32 56.62 251,670 +1.50(+2.72%)
Aug 08, 2017 53.60 55.16 53.57 55.12 213,321 +1.39(+2.59%)
Aug 07, 2017 55.12 55.30 53.27 53.73 510,307 -1.66(-3.00%)
Aug 04, 2017 51.06 56.94 51.06 55.39 456,964 +4.95(+9.81%)
Aug 03, 2017 49.50 50.75 49.25 50.44 140,105 +0.77(+1.55%)
Aug 02, 2017 50.49 50.80 48.86 49.67 368,701 -0.51(-1.02%)
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.