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, 2007 18.37 18.58 18.18 18.46 38,196 +0.13(+0.71%)
Jul 30, 2007 18.35 18.65 17.96 18.33 91,083 -0.02(-0.11%)
Jul 27, 2007 18.95 18.95 18.22 18.35 26,872 -0.23(-1.24%)
Jul 26, 2007 18.80 19.37 18.00 18.58 86,413 -0.45(-2.36%)
Jul 25, 2007 19.39 19.40 18.63 19.03 30,832 -0.33(-1.70%)
Jul 24, 2007 19.22 19.77 18.80 19.36 28,159 -0.08(-0.41%)
Jul 23, 2007 19.45 19.45 19.05 19.44 27,183 +0.09(+0.47%)
Jul 20, 2007 19.37 19.39 18.75 19.35 21,594 +0.04(+0.21%)
Jul 19, 2007 19.38 19.41 18.52 19.31 22,021 +0.12(+0.63%)
Jul 18, 2007 19.27 19.34 18.05 19.19 115,019 -0.96(-4.76%)
Jul 17, 2007 19.80 20.39 19.64 20.15 29,566 +0.45(+2.28%)
Jul 16, 2007 20.33 20.43 19.54 19.70 34,089 -0.78(-3.81%)
Jul 13, 2007 20.54 20.73 20.08 20.48 32,460 -0.27(-1.30%)
Jul 12, 2007 20.07 20.97 20.00 20.75 51,960 +0.90(+4.53%)
Jul 11, 2007 19.83 19.94 19.66 19.85 24,900 +0.08(+0.40%)
Jul 10, 2007 19.79 20.09 19.70 19.77 20,168 -0.23(-1.15%)
Jul 09, 2007 20.16 20.31 19.51 20.00 28,945 -0.31(-1.53%)
Jul 06, 2007 20.61 20.67 20.14 20.31 31,423 -0.19(-0.93%)
Jul 05, 2007 20.98 20.98 20.00 20.50 65,970 -0.40(-1.91%)
Jul 03, 2007 19.88 20.90 19.45 20.90 64,287 +1.20(+6.09%)
Jul 02, 2007 19.00 19.99 19.00 19.70 94,422 +0.69(+3.63%)
Jun 29, 2007 18.25 19.15 18.25 19.01 106,928 +0.86(+4.74%)
Jun 28, 2007 18.24 18.45 18.15 18.15 17,664 -0.19(-1.04%)
Jun 27, 2007 18.28 18.38 18.00 18.34 27,869 -0.07(-0.38%)
Jun 26, 2007 18.65 18.72 18.07 18.41 23,513 -0.25(-1.34%)
Jun 25, 2007 18.03 18.94 17.99 18.66 65,074 +0.56(+3.09%)
Jun 22, 2007 17.92 18.21 17.87 18.10 46,101 +0.09(+0.50%)
Jun 21, 2007 17.77 18.11 17.60 18.01 49,149 +0.02(+0.11%)
Jun 20, 2007 18.19 18.19 17.94 17.99 33,600 -0.23(-1.26%)
Jun 19, 2007 17.69 18.33 17.69 18.22 64,100 +0.41(+2.30%)
Jun 18, 2007 17.77 17.93 17.60 17.81 28,300 -0.09(-0.50%)
Jun 15, 2007 17.80 18.05 17.60 17.90 54,600 +0.15(+0.85%)
Jun 14, 2007 17.60 17.81 17.49 17.75 49,500 +0.22(+1.25%)
Jun 13, 2007 17.21 17.55 17.21 17.53 62,200 +0.31(+1.80%)
Jun 12, 2007 17.08 17.60 16.86 17.22 41,200 -0.01(-0.06%)
Jun 11, 2007 17.01 17.35 16.81 17.23 41,018 +0.05(+0.29%)
Jun 08, 2007 16.88 17.25 16.77 17.18 40,199 +0.21(+1.24%)
Jun 07, 2007 17.52 17.79 16.75 16.97 62,625 -0.66(-3.74%)
Jun 06, 2007 17.72 17.73 17.38 17.63 46,495 +0.03(+0.17%)
Jun 05, 2007 17.92 18.13 17.51 17.60 58,400 -0.35(-1.95%)
Jun 04, 2007 18.33 18.33 17.84 17.95 44,456 -0.47(-2.55%)
Jun 01, 2007 18.50 18.50 18.17 18.42 36,545 -0.04(-0.22%)
May 31, 2007 18.15 18.48 18.14 18.46 56,510 +0.36(+1.99%)
May 30, 2007 17.88 18.23 17.49 18.10 41,286 -0.10(-0.55%)
May 29, 2007 17.80 18.29 17.74 18.20 36,119 +0.33(+1.85%)
May 25, 2007 17.66 18.15 17.43 17.87 79,034 +0.33(+1.88%)
May 24, 2007 17.89 17.97 17.23 17.54 74,218 -0.45(-2.50%)
May 23, 2007 18.33 18.85 17.62 17.99 111,531 -0.63(-3.38%)
May 22, 2007 19.37 19.44 18.45 18.62 74,812 -0.37(-1.95%)
May 21, 2007 18.09 19.00 18.09 18.99 117,727 +0.72(+3.94%)
May 18, 2007 18.44 18.55 17.93 18.27 94,163 -0.02(-0.11%)
May 17, 2007 18.64 18.82 18.27 18.29 48,918 -0.42(-2.24%)
May 16, 2007 18.96 19.15 18.36 18.71 102,732 -0.19(-1.01%)
May 15, 2007 19.04 19.40 18.65 18.90 245,576 -0.15(-0.79%)
May 14, 2007 18.80 19.39 18.49 19.05 335,203 +0.75(+4.10%)
May 11, 2007 19.12 19.29 17.89 18.30 461,427 +1.01(+5.84%)
May 10, 2007 16.85 17.45 16.67 17.29 154,378 +0.25(+1.47%)
May 09, 2007 17.07 17.25 16.76 17.04 64,077 -0.05(-0.29%)
May 08, 2007 16.50 17.27 16.23 17.09 60,799 +0.39(+2.34%)
May 07, 2007 16.96 16.98 16.37 16.70 58,455 -0.15(-0.89%)
May 04, 2007 17.11 17.40 16.67 16.85 43,189 -0.12(-0.71%)
May 03, 2007 16.29 17.12 16.13 16.97 97,088 +0.80(+4.95%)
May 02, 2007 16.22 16.39 15.90 16.17 21,991 +0.06(+0.37%)
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.