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 (%)
Apr 28, 2006 24.40 25.60 24.24 25.18 449,000 +0.99(+4.09%)
Apr 27, 2006 21.80 24.47 21.20 24.19 532,165 +2.56(+11.84%)
Apr 26, 2006 21.65 21.89 21.34 21.63 56,615 -0.05(-0.23%)
Apr 25, 2006 22.13 22.25 21.00 21.68 130,930 -0.53(-2.39%)
Apr 24, 2006 22.54 22.54 22.00 22.21 56,980 -0.28(-1.25%)
Apr 21, 2006 22.84 22.84 21.81 22.49 126,793 +0.06(+0.27%)
Apr 20, 2006 22.76 22.86 22.10 22.43 65,524 -0.07(-0.31%)
Apr 19, 2006 23.32 23.50 22.18 22.50 369,176 -0.47(-2.05%)
Apr 18, 2006 21.60 23.00 21.60 22.97 652,002 +1.44(+6.69%)
Apr 17, 2006 19.10 22.16 19.09 21.53 838,570 +2.45(+12.84%)
Apr 13, 2006 18.68 19.35 18.68 19.08 130,627 +0.35(+1.87%)
Apr 12, 2006 18.56 19.28 18.50 18.73 67,617 +0.17(+0.92%)
Apr 11, 2006 18.52 19.05 18.38 18.56 69,076 -0.55(-2.85%)
Apr 10, 2006 19.75 19.75 18.51 19.11 166,828 -0.66(-3.36%)
Apr 07, 2006 20.00 20.14 19.26 19.77 172,065 +0.00(+0.00%)
Apr 06, 2006 18.89 19.85 18.71 19.77 346,931 +1.34(+7.27%)
Apr 05, 2006 18.81 20.10 18.10 18.43 650,076 +0.72(+4.07%)
Apr 04, 2006 17.25 18.00 16.63 17.71 174,279 +0.98(+5.86%)
Apr 03, 2006 15.50 17.00 15.50 16.73 201,110 +1.33(+8.64%)
Mar 31, 2006 15.29 15.95 15.22 15.40 154,063 +0.11(+0.72%)
Mar 30, 2006 15.20 15.80 14.82 15.29 118,572 +0.34(+2.27%)
Mar 29, 2006 15.21 15.21 14.91 14.95 56,640 -0.26(-1.71%)
Mar 28, 2006 15.32 15.66 15.21 15.21 23,034 -0.25(-1.62%)
Mar 27, 2006 15.01 15.46 14.96 15.46 35,449 +0.31(+2.05%)
Mar 24, 2006 14.75 15.30 14.75 15.15 31,641 +0.13(+0.87%)
Mar 23, 2006 15.15 15.28 14.95 15.02 15,800 +0.07(+0.47%)
Mar 22, 2006 15.10 15.70 14.95 14.95 36,500 -0.31(-2.03%)
Mar 21, 2006 14.80 15.70 14.61 15.26 38,027 +0.40(+2.69%)
Mar 20, 2006 14.54 14.96 14.54 14.86 7,796 +0.25(+1.71%)
Mar 17, 2006 14.50 14.93 14.50 14.61 49,403 +0.09(+0.62%)
Mar 16, 2006 14.64 14.99 14.52 14.52 45,336 -0.09(-0.62%)
Mar 15, 2006 14.56 15.10 14.51 14.61 46,486 +0.00(+0.00%)
Mar 14, 2006 14.61 14.98 14.50 14.61 42,106 -0.05(-0.34%)
Mar 13, 2006 15.11 15.36 14.52 14.66 29,543 -0.56(-3.68%)
Mar 10, 2006 14.97 15.23 14.80 15.22 12,549 +0.40(+2.70%)
Mar 09, 2006 14.55 14.96 14.55 14.82 35,014 +0.31(+2.14%)
Mar 08, 2006 14.52 14.59 14.50 14.51 39,316 -0.11(-0.75%)
Mar 07, 2006 15.25 15.25 14.40 14.62 100,073 -0.68(-4.44%)
Mar 06, 2006 15.86 15.95 15.12 15.30 33,509 -0.32(-2.05%)
Mar 03, 2006 15.71 16.00 15.51 15.62 26,841 -0.37(-2.31%)
Mar 02, 2006 15.98 16.33 15.50 15.99 65,939 +0.46(+2.96%)
Mar 01, 2006 16.00 16.50 15.25 15.53 237,332 -0.37(-2.33%)
Feb 28, 2006 18.81 18.50 15.90 15.90 423,479 -2.91(-15.47%)
Feb 27, 2006 18.48 19.30 17.70 18.81 321,963 +0.12(+0.64%)
Feb 24, 2006 16.91 19.28 16.91 18.69 467,363 +1.94(+11.58%)
Feb 23, 2006 16.91 16.99 16.75 16.75 17,903 -0.12(-0.71%)
Feb 22, 2006 16.63 17.00 16.48 16.87 40,553 +0.40(+2.43%)
Feb 21, 2006 16.09 16.94 16.00 16.47 12,524 +0.41(+2.55%)
Feb 17, 2006 16.01 16.26 15.92 16.06 23,881 +0.05(+0.31%)
Feb 16, 2006 16.48 16.54 16.00 16.01 88,600 -0.53(-3.20%)
Feb 15, 2006 17.00 17.01 16.42 16.54 26,313 -0.46(-2.71%)
Feb 14, 2006 16.68 17.16 16.32 17.00 26,961 +0.22(+1.31%)
Feb 13, 2006 16.67 17.18 16.67 16.78 8,140 +0.10(+0.60%)
Feb 10, 2006 17.12 17.12 16.52 16.68 31,402 -0.44(-2.57%)
Feb 09, 2006 16.65 17.76 16.60 17.12 48,020 +0.30(+1.78%)
Feb 08, 2006 17.50 17.50 16.75 16.82 36,783 -0.39(-2.27%)
Feb 07, 2006 17.12 17.92 17.00 17.21 23,489 +0.05(+0.29%)
Feb 06, 2006 18.01 18.01 17.00 17.16 28,850 -0.94(-5.19%)
Feb 03, 2006 18.73 18.73 17.90 18.10 42,245 -0.49(-2.64%)
Feb 02, 2006 17.90 19.49 17.63 18.59 170,939 +0.99(+5.62%)
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.