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 (%)
May 31, 2006 28.10 28.21 26.66 27.36 217,646 -0.67(-2.39%)
May 30, 2006 27.60 28.58 27.48 28.03 269,745 +0.60(+2.19%)
May 26, 2006 27.68 28.68 27.10 27.43 295,916 +0.08(+0.29%)
May 25, 2006 26.20 27.50 26.17 27.35 284,783 +1.55(+6.01%)
May 24, 2006 27.00 27.70 25.16 25.80 336,804 -1.29(-4.76%)
May 23, 2006 26.89 28.79 26.49 27.09 348,467 +0.03(+0.11%)
May 22, 2006 28.78 28.78 25.05 27.06 507,797 -1.64(-5.71%)
May 19, 2006 27.01 28.70 26.01 28.70 493,136 +1.60(+5.90%)
May 18, 2006 28.46 29.95 26.26 27.10 515,325 -1.46(-5.11%)
May 17, 2006 31.49 31.49 28.05 28.56 582,465 -2.62(-8.40%)
May 16, 2006 30.11 31.90 28.40 31.18 748,785 +1.39(+4.67%)
May 15, 2006 27.94 30.19 26.16 29.79 1,333,749 +2.64(+9.72%)
May 12, 2006 27.28 27.90 25.38 27.15 1,330,518 +1.80(+7.10%)
May 11, 2006 25.48 26.50 24.84 25.35 640,219 +1.04(+4.28%)
May 10, 2006 23.75 24.80 23.72 24.31 214,873 +0.59(+2.49%)
May 09, 2006 24.95 25.74 23.65 23.72 195,397 -1.11(-4.47%)
May 08, 2006 25.00 25.75 24.21 24.83 111,936 -0.03(-0.12%)
May 05, 2006 24.57 25.60 24.00 24.86 143,790 +0.54(+2.22%)
May 04, 2006 24.04 24.97 23.64 24.32 104,525 +0.64(+2.70%)
May 03, 2006 24.08 24.14 23.54 23.68 92,747 -0.52(-2.15%)
May 02, 2006 24.38 24.53 23.87 24.20 52,560 +0.15(+0.62%)
May 01, 2006 25.53 26.18 23.81 24.05 279,795 -1.13(-4.49%)
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%)
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.