51Job Inc ADR (NQ: JOBS )

71.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.65 77.90 77.90 77.90 46,800 -0.56(-0.71%)
Dec 30, 2013 78.36 78.88 77.55 78.46 16,468 -0.33(-0.42%)
Dec 27, 2013 77.48 78.88 77.48 78.79 10,258 +0.90(+1.16%)
Dec 26, 2013 77.99 77.99 77.16 77.89 11,098 +0.10(+0.13%)
Dec 24, 2013 77.64 77.81 76.92 77.79 10,550 +0.16(+0.21%)
Dec 23, 2013 77.00 77.93 76.14 77.63 21,981 +0.89(+1.16%)
Dec 20, 2013 76.17 77.00 72.67 76.74 33,494 +0.25(+0.33%)
Dec 19, 2013 75.59 76.50 75.59 76.49 23,005 +0.64(+0.84%)
Dec 18, 2013 75.50 76.49 74.49 75.85 13,941 +0.55(+0.73%)
Dec 17, 2013 75.30 76.06 74.56 75.30 8,265 -0.03(-0.04%)
Dec 16, 2013 76.17 76.17 74.96 75.33 11,542 -0.56(-0.74%)
Dec 13, 2013 74.10 75.89 73.66 75.89 17,238 +1.53(+2.06%)
Dec 12, 2013 74.66 75.00 74.00 74.36 20,900 +0.10(+0.13%)
Dec 11, 2013 74.83 76.18 74.00 74.26 84,712 -0.01(-0.01%)
Dec 10, 2013 73.35 74.90 73.35 74.27 27,940 +0.76(+1.03%)
Dec 09, 2013 73.84 73.85 73.12 73.51 7,723 +0.01(+0.01%)
Dec 06, 2013 73.60 73.90 73.40 73.50 0 +0.34(+0.46%)
Dec 05, 2013 73.09 73.89 72.63 73.16 0 -0.07(-0.10%)
Dec 04, 2013 72.90 73.71 71.20 73.23 0 -0.33(-0.45%)
Dec 03, 2013 73.24 73.74 73.10 73.56 0 +0.46(+0.63%)
Dec 02, 2013 72.60 73.50 72.60 73.10 0 -0.58(-0.79%)
Nov 29, 2013 72.98 73.89 72.98 73.68 0 +0.19(+0.26%)
Nov 27, 2013 73.00 73.72 72.25 73.49 0 +0.29(+0.40%)
Nov 26, 2013 72.29 73.88 71.00 73.20 0 +0.61(+0.84%)
Nov 25, 2013 72.71 73.28 72.01 72.59 0 -0.40(-0.55%)
Nov 22, 2013 70.64 73.68 70.64 72.99 0 +2.09(+2.95%)
Nov 21, 2013 71.41 71.83 69.74 70.90 49,437 -0.70(-0.98%)
Nov 20, 2013 71.81 71.97 70.42 71.60 0 -0.45(-0.62%)
Nov 19, 2013 71.13 72.98 71.13 72.05 0 -0.53(-0.73%)
Nov 18, 2013 73.00 75.15 71.17 72.58 0 -0.42(-0.58%)
Nov 15, 2013 73.00 73.90 72.75 73.00 0 -0.30(-0.41%)
Nov 14, 2013 72.81 73.30 72.81 73.30 0 +0.42(+0.58%)
Nov 12, 2013 69.81 73.59 69.81 72.88 44,197 +2.52(+3.58%)
Nov 11, 2013 69.12 70.36 68.68 70.36 0 +0.76(+1.09%)
Nov 08, 2013 73.80 73.80 68.88 69.60 0 -0.30(-0.43%)
Nov 07, 2013 73.34 74.96 69.90 69.90 61,870 -8.11(-10.40%)
Nov 06, 2013 78.20 80.00 77.23 78.01 48,271 +1.96(+2.58%)
Nov 05, 2013 76.21 76.94 76.05 76.05 0 -0.95(-1.23%)
Nov 04, 2013 77.29 78.59 76.02 77.00 0 -0.87(-1.12%)
Nov 01, 2013 77.23 78.00 75.69 77.87 0 +1.27(+1.66%)
Oct 31, 2013 75.58 77.26 72.80 76.60 0 +0.50(+0.66%)
Oct 30, 2013 75.52 76.69 74.94 76.10 0 +0.62(+0.82%)
Oct 29, 2013 76.93 76.93 74.09 75.48 0 -0.53(-0.70%)
Oct 28, 2013 75.00 76.76 74.95 76.01 0 +1.30(+1.74%)
Oct 25, 2013 75.16 76.35 73.00 74.71 0 -0.54(-0.72%)
Oct 24, 2013 75.50 75.60 75.06 75.25 0 -0.75(-0.99%)
Oct 23, 2013 77.03 77.03 75.47 76.00 0 -1.59(-2.05%)
Oct 22, 2013 78.00 78.15 76.84 77.59 0 -0.45(-0.58%)
Oct 21, 2013 76.39 79.56 76.39 78.04 0 +1.44(+1.88%)
Oct 18, 2013 76.74 78.40 76.11 76.60 66,861 +0.01(+0.01%)
Oct 17, 2013 75.50 77.38 75.02 76.59 0 +0.69(+0.91%)
Oct 16, 2013 74.31 76.60 73.96 75.90 0 +1.97(+2.66%)
Oct 15, 2013 73.13 74.61 73.13 73.93 0 +0.72(+0.98%)
Oct 14, 2013 73.30 73.88 72.55 73.21 0 -0.85(-1.15%)
Oct 11, 2013 73.85 74.83 72.90 74.06 0 +0.52(+0.71%)
Oct 10, 2013 72.97 73.56 72.59 73.54 0 +1.19(+1.64%)
Oct 09, 2013 73.39 73.45 71.59 72.35 0 -1.15(-1.56%)
Oct 08, 2013 73.30 74.48 73.25 73.50 0 +0.08(+0.11%)
Oct 07, 2013 73.24 73.56 72.12 73.42 0 -0.08(-0.11%)
Oct 04, 2013 73.57 74.78 72.00 73.50 0 +0.00(+0.00%)
Oct 03, 2013 74.46 74.46 73.42 73.50 0 +0.00(+0.00%)
Oct 02, 2013 71.94 76.22 71.94 73.50 0 +1.11(+1.53%)
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.