51Job Inc ADR (NQ: JOBS )

63.98 USD +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.21 25.25 24.10 25.11 67,637 +0.59(+2.39%)
Jul 29, 2010 24.28 24.86 24.16 24.52 77,624 +0.34(+1.43%)
Jul 28, 2010 24.84 24.89 22.52 24.18 29,714 -0.32(-1.31%)
Jul 27, 2010 23.35 24.70 23.35 24.50 130,918 +1.15(+4.93%)
Jul 26, 2010 23.00 23.40 22.75 23.35 74,453 +0.46(+2.01%)
Jul 23, 2010 22.62 22.98 22.35 22.89 16,529 +0.74(+3.34%)
Jul 22, 2010 22.12 22.57 21.78 22.15 15,192 +0.37(+1.70%)
Jul 21, 2010 21.55 21.97 21.55 21.78 19,753 +0.26(+1.21%)
Jul 20, 2010 21.38 21.73 21.27 21.52 33,685 +0.07(+0.33%)
Jul 19, 2010 21.03 21.56 21.03 21.45 14,946 +0.22(+1.04%)
Jul 16, 2010 22.90 22.99 21.05 21.23 42,161 -0.17(-0.79%)
Jul 15, 2010 21.44 21.64 21.05 21.40 27,550 -0.08(-0.37%)
Jul 14, 2010 21.13 21.48 20.64 21.48 71,972 +0.83(+4.02%)
Jul 13, 2010 20.69 20.81 19.54 20.65 19,690 +0.26(+1.28%)
Jul 12, 2010 20.60 20.75 20.39 20.39 9,620 +0.00(+0.00%)
Jul 09, 2010 20.76 20.76 20.05 20.39 21,199 -0.25(-1.21%)
Jul 08, 2010 20.07 20.81 19.85 20.64 18,421 +0.92(+4.67%)
Jul 07, 2010 19.20 19.88 19.05 19.72 24,821 +0.32(+1.65%)
Jul 06, 2010 19.65 19.73 19.16 19.40 45,962 +0.46(+2.43%)
Jul 02, 2010 19.51 20.00 18.67 18.94 81,237 -1.16(-5.77%)
Jul 01, 2010 21.04 21.04 20.10 20.10 34,382 -0.71(-3.41%)
Jun 30, 2010 21.05 21.38 20.55 20.81 37,683 -0.17(-0.81%)
Jun 29, 2010 22.45 22.60 20.53 20.98 87,236 -1.31(-5.88%)
Jun 25, 2010 22.28 22.54 21.99 22.29 47,176 +0.28(+1.27%)
Jun 24, 2010 22.30 22.30 21.96 22.01 24,515 -0.19(-0.86%)
Jun 23, 2010 22.61 22.64 21.83 22.20 37,625 -0.63(-2.76%)
Jun 22, 2010 23.19 23.30 22.33 22.83 66,638 -0.08(-0.35%)
Jun 21, 2010 22.40 23.16 22.38 22.91 133,496 +0.72(+3.24%)
Jun 18, 2010 22.83 22.83 21.92 22.19 115,657 -0.34(-1.51%)
Jun 17, 2010 20.93 22.90 20.93 22.53 176,447 +1.53(+7.29%)
Jun 16, 2010 19.89 21.00 19.89 21.00 57,245 +0.90(+4.48%)
Jun 15, 2010 19.99 20.10 19.76 20.10 34,296 +0.10(+0.50%)
Jun 14, 2010 20.09 20.10 19.88 20.00 22,368 -0.05(-0.25%)
Jun 11, 2010 19.87 20.17 19.75 20.05 21,660 +0.14(+0.70%)
Jun 10, 2010 20.11 20.11 19.75 19.91 9,791 +0.06(+0.30%)
Jun 09, 2010 20.00 20.26 19.68 19.85 13,517 -0.13(-0.65%)
Jun 08, 2010 19.27 20.00 19.02 19.98 46,789 +0.63(+3.26%)
Jun 07, 2010 19.53 19.60 19.32 19.35 24,804 -0.10(-0.51%)
Jun 04, 2010 19.49 19.73 19.03 19.45 26,691 -0.23(-1.17%)
Jun 03, 2010 19.13 19.99 18.60 19.68 19,244 +0.55(+2.88%)
Jun 02, 2010 18.86 19.86 18.26 19.13 41,501 +0.37(+1.97%)
Jun 01, 2010 19.19 19.39 18.55 18.76 35,765 -0.52(-2.70%)
May 28, 2010 19.63 19.63 18.81 19.28 40,387 -0.35(-1.78%)
May 27, 2010 19.28 19.98 19.28 19.63 37,435 +0.54(+2.83%)
May 26, 2010 18.92 20.00 18.92 19.09 31,655 +0.72(+3.92%)
May 25, 2010 18.88 18.89 18.30 18.37 51,502 -1.05(-5.41%)
May 24, 2010 19.22 19.92 19.22 19.42 37,279 +0.67(+3.57%)
May 21, 2010 18.53 19.45 18.53 18.75 47,255 +0.10(+0.54%)
May 20, 2010 20.02 20.02 18.61 18.65 43,423 -1.59(-7.86%)
May 19, 2010 20.11 20.58 20.02 20.24 17,031 -0.16(-0.78%)
May 18, 2010 20.41 20.80 20.09 20.40 31,550 -0.10(-0.49%)
May 17, 2010 20.35 20.72 20.05 20.50 49,539 +0.03(+0.16%)
May 14, 2010 20.71 20.80 20.12 20.47 20,024 +0.02(+0.09%)
May 13, 2010 20.55 20.93 20.15 20.45 32,388 -0.10(-0.49%)
May 12, 2010 19.69 20.67 19.69 20.55 65,006 +0.65(+3.27%)
May 11, 2010 20.22 20.34 19.48 19.90 62,139 -0.20(-1.00%)
May 10, 2010 20.83 21.00 19.25 20.10 131,970 -0.34(-1.66%)
May 07, 2010 18.83 20.48 18.83 20.44 56,581 +1.80(+9.66%)
May 06, 2010 19.00 19.30 18.00 18.64 90,937 -0.36(-1.89%)
May 05, 2010 19.19 19.38 19.00 19.00 25,373 -0.86(-4.33%)
May 04, 2010 20.42 20.67 19.64 19.86 25,375 -0.25(-1.24%)
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.