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 31, 2012 35.18 35.54 34.47 34.65 48,567 -0.65(-1.84%)
Jul 30, 2012 35.90 35.95 35.11 35.30 44,618 -0.53(-1.48%)
Jul 27, 2012 35.93 36.05 35.14 35.83 69,644 -0.11(-0.31%)
Jul 26, 2012 36.69 36.69 35.09 35.94 27,891 +0.06(+0.17%)
Jul 25, 2012 35.96 36.39 35.74 35.88 53,565 -0.13(-0.36%)
Jul 24, 2012 36.05 36.25 35.61 36.01 28,607 -0.25(-0.69%)
Jul 23, 2012 35.32 36.61 35.32 36.26 113,471 +0.22(+0.61%)
Jul 20, 2012 36.08 36.87 35.67 36.04 179,202 -0.09(-0.25%)
Jul 19, 2012 36.98 37.32 35.05 36.13 307,303 -0.61(-1.66%)
Jul 18, 2012 39.29 39.29 36.50 36.74 200,786 -3.59(-8.90%)
Jul 17, 2012 42.23 43.00 40.23 40.33 229,940 -1.69(-4.02%)
Jul 16, 2012 41.39 42.28 41.39 42.02 38,462 -0.11(-0.26%)
Jul 13, 2012 42.33 42.62 41.18 42.13 90,072 +1.17(+2.86%)
Jul 12, 2012 41.34 41.83 40.20 40.96 140,885 -1.03(-2.45%)
Jul 11, 2012 42.20 43.31 41.84 41.99 79,772 -0.07(-0.17%)
Jul 10, 2012 44.40 44.61 41.85 42.06 123,636 -2.04(-4.63%)
Jul 09, 2012 46.14 46.14 43.84 44.10 70,784 -1.70(-3.71%)
Jul 06, 2012 45.84 46.47 45.07 45.80 29,329 -0.51(-1.10%)
Jul 05, 2012 46.10 46.76 45.54 46.31 23,631 +0.12(+0.26%)
Jul 03, 2012 44.97 46.80 44.97 46.19 58,677 +1.18(+2.62%)
Jul 02, 2012 45.30 45.64 44.00 45.01 98,410 -0.54(-1.19%)
Jun 29, 2012 45.13 45.55 44.86 45.55 52,047 +1.55(+3.52%)
Jun 28, 2012 44.14 44.15 43.37 44.00 25,638 -0.54(-1.21%)
Jun 27, 2012 44.08 44.77 42.96 44.54 29,268 +0.75(+1.71%)
Jun 26, 2012 43.93 44.16 42.70 43.79 72,213 -0.19(-0.43%)
Jun 25, 2012 45.17 45.47 42.00 43.98 228,318 -1.62(-3.55%)
Jun 22, 2012 45.43 46.20 45.43 45.60 28,920 +0.25(+0.55%)
Jun 21, 2012 47.44 47.87 45.05 45.35 71,928 -2.36(-4.95%)
Jun 20, 2012 46.05 47.92 46.03 47.71 106,482 +1.70(+3.69%)
Jun 19, 2012 45.54 46.20 45.17 46.01 51,029 +0.60(+1.32%)
Jun 18, 2012 45.10 46.38 45.10 45.41 67,407 +0.13(+0.29%)
Jun 15, 2012 45.49 45.50 44.96 45.28 38,486 +0.11(+0.24%)
Jun 14, 2012 44.64 45.26 44.05 45.17 36,166 +0.17(+0.38%)
Jun 13, 2012 45.07 45.61 44.63 45.00 82,932 -0.11(-0.24%)
Jun 12, 2012 44.85 45.45 44.01 45.11 36,184 +0.85(+1.92%)
Jun 11, 2012 45.25 46.02 44.15 44.26 61,334 -1.43(-3.13%)
Jun 08, 2012 47.08 47.08 45.09 45.69 102,502 -1.79(-3.77%)
Jun 07, 2012 48.00 48.00 46.87 47.48 161,364 +0.11(+0.23%)
Jun 06, 2012 46.03 47.50 45.22 47.37 128,399 +1.49(+3.25%)
Jun 05, 2012 44.13 45.94 44.13 45.88 30,521 +1.25(+2.80%)
Jun 04, 2012 45.05 45.57 44.01 44.63 131,341 -0.65(-1.44%)
Jun 01, 2012 45.50 45.77 45.02 45.28 105,189 -1.22(-2.62%)
May 31, 2012 46.50 46.82 46.00 46.50 78,230 +0.08(+0.17%)
May 30, 2012 46.66 47.26 45.66 46.42 61,264 -0.78(-1.65%)
May 29, 2012 47.52 48.24 45.70 47.20 98,684 +0.94(+2.03%)
May 25, 2012 46.48 47.06 46.16 46.26 60,261 -0.33(-0.71%)
May 24, 2012 47.51 47.71 45.84 46.59 64,460 -0.63(-1.33%)
May 23, 2012 48.22 48.22 46.32 47.22 94,309 -1.43(-2.94%)
May 22, 2012 49.90 51.30 48.56 48.65 220,794 -0.73(-1.48%)
May 21, 2012 46.77 49.64 46.57 49.38 43,139 +2.64(+5.65%)
May 18, 2012 47.51 47.88 46.62 46.74 40,452 -0.83(-1.74%)
May 17, 2012 48.52 49.26 47.37 47.57 71,174 -1.44(-2.94%)
May 16, 2012 49.24 50.22 48.72 49.01 53,491 -0.25(-0.51%)
May 15, 2012 50.04 50.04 49.10 49.26 68,795 -0.59(-1.18%)
May 14, 2012 48.58 50.19 47.91 49.85 149,001 +0.45(+0.91%)
May 11, 2012 50.11 51.23 49.08 49.40 183,669 -1.90(-3.70%)
May 10, 2012 48.65 52.50 48.65 51.30 324,733 -4.65(-8.31%)
May 09, 2012 57.54 60.00 54.35 55.95 163,007 -2.44(-4.18%)
May 08, 2012 57.10 60.38 57.10 58.39 77,854 +0.35(+0.60%)
May 07, 2012 57.74 59.14 57.00 58.04 24,125 +0.18(+0.31%)
May 04, 2012 57.71 58.91 57.04 57.86 42,645 -0.01(-0.02%)
May 03, 2012 60.14 60.35 57.49 57.87 36,498 -2.19(-3.65%)
May 02, 2012 60.84 61.40 59.00 60.06 77,567 -1.29(-2.10%)
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.