51Job Inc ADR (NQ: JOBS )

70.74 USD -0.90 (-1.26%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 60.44 60.74 60.00 60.00 25,715 -0.80(-1.32%)
May 30, 2013 60.74 60.80 59.79 60.80 0 +0.52(+0.86%)
May 29, 2013 60.51 60.77 59.45 60.28 87,487 -0.51(-0.84%)
May 28, 2013 60.75 60.80 59.33 60.79 32,728 +0.12(+0.20%)
May 24, 2013 60.68 60.74 59.89 60.67 0 -0.01(-0.02%)
May 23, 2013 60.02 60.79 56.00 60.68 0 -0.13(-0.21%)
May 22, 2013 60.58 61.19 60.19 60.81 51,491 +0.38(+0.63%)
May 21, 2013 60.11 60.50 59.49 60.43 0 +0.00(+0.00%)
May 20, 2013 59.57 61.80 59.44 60.43 115,100 +0.56(+0.94%)
May 17, 2013 60.00 60.00 58.72 59.87 0 +0.26(+0.44%)
May 16, 2013 58.28 61.00 58.28 59.61 222,024 +1.57(+2.71%)
May 15, 2013 56.54 58.35 56.54 58.04 0 +0.82(+1.43%)
May 13, 2013 58.60 58.60 56.34 57.22 0 -1.46(-2.49%)
May 10, 2013 60.61 61.05 55.15 58.68 0 -1.74(-2.88%)
May 09, 2013 59.50 60.70 59.50 60.42 0 +0.90(+1.51%)
May 08, 2013 59.48 60.71 59.25 59.52 0 -0.21(-0.35%)
May 07, 2013 58.90 59.97 58.90 59.73 0 +0.86(+1.46%)
May 06, 2013 57.58 58.97 57.56 58.87 0 +1.17(+2.03%)
May 03, 2013 57.90 57.99 57.59 57.70 0 +0.11(+0.19%)
May 02, 2013 57.58 57.94 56.75 57.59 0 +0.14(+0.24%)
May 01, 2013 57.35 57.75 57.30 57.45 0 -0.15(-0.26%)
Apr 30, 2013 57.40 58.12 57.25 57.60 0 +0.03(+0.05%)
Apr 29, 2013 57.13 57.85 56.65 57.57 34,876 +0.59(+1.04%)
Apr 26, 2013 57.35 57.21 56.90 56.98 23,248 -0.22(-0.38%)
Apr 25, 2013 56.53 57.57 56.53 57.20 23,162 +0.95(+1.69%)
Apr 24, 2013 56.65 56.90 55.47 56.25 0 -0.94(-1.64%)
Apr 23, 2013 57.98 57.98 56.50 57.19 48,410 -0.81(-1.40%)
Apr 22, 2013 58.07 58.07 57.44 58.00 8,781 +0.17(+0.29%)
Apr 19, 2013 58.03 58.30 57.60 57.83 32,554 -0.17(-0.29%)
Apr 18, 2013 58.46 58.46 57.19 58.00 35,891 -0.67(-1.14%)
Apr 17, 2013 58.92 59.66 58.42 58.67 55,677 -0.10(-0.17%)
Apr 16, 2013 59.73 59.73 57.22 58.77 52,065 -0.37(-0.63%)
Apr 15, 2013 59.78 59.78 59.02 59.14 198,571 -0.37(-0.62%)
Apr 12, 2013 59.17 60.12 59.17 59.51 13,987 -0.23(-0.39%)
Apr 11, 2013 59.37 60.19 59.37 59.74 64,990 -0.95(-1.57%)
Apr 10, 2013 59.72 61.74 59.06 60.69 16,492 +0.99(+1.66%)
Apr 09, 2013 59.09 61.74 58.71 59.70 32,297 +0.59(+1.00%)
Apr 08, 2013 59.25 59.80 58.67 59.11 25,781 -0.01(-0.02%)
Apr 05, 2013 59.13 59.53 58.64 59.12 24,306 -0.97(-1.61%)
Apr 04, 2013 59.00 60.65 58.54 60.09 97,866 +0.95(+1.61%)
Apr 03, 2013 59.29 59.39 58.92 59.14 48,073 -0.42(-0.71%)
Apr 02, 2013 59.57 60.10 58.95 59.56 11,235 +0.24(+0.40%)
Apr 01, 2013 59.17 59.50 58.78 59.32 24,215 -0.09(-0.15%)
Mar 28, 2013 59.74 60.99 59.35 59.41 181,809 -0.43(-0.72%)
Mar 27, 2013 59.38 60.50 59.26 59.84 141,643 +0.06(+0.10%)
Mar 26, 2013 59.43 59.84 58.99 59.78 82,684 +0.69(+1.17%)
Mar 25, 2013 58.23 59.78 58.23 59.09 108,437 +0.36(+0.61%)
Mar 22, 2013 58.13 58.81 57.89 58.73 31,474 +0.79(+1.36%)
Mar 21, 2013 57.71 58.24 57.69 57.94 29,251 -0.54(-0.92%)
Mar 20, 2013 57.81 58.98 57.36 58.48 45,060 +0.73(+1.26%)
Mar 19, 2013 57.50 58.00 57.35 57.75 40,176 +0.23(+0.40%)
Mar 18, 2013 57.10 57.98 56.96 57.52 59,556 +0.06(+0.10%)
Mar 15, 2013 58.00 58.00 57.05 57.46 126,373 -0.54(-0.93%)
Mar 14, 2013 57.00 58.00 56.50 58.00 174,051 +0.60(+1.05%)
Mar 13, 2013 56.60 57.40 55.98 57.40 125,751 +0.77(+1.36%)
Mar 12, 2013 56.42 56.95 54.87 56.63 86,627 +0.21(+0.37%)
Mar 11, 2013 56.20 56.50 55.07 56.42 164,700 +0.14(+0.25%)
Mar 08, 2013 55.74 56.49 55.31 56.28 122,547 +0.53(+0.95%)
Mar 07, 2013 55.60 55.75 54.69 55.75 46,910 +0.15(+0.27%)
Mar 06, 2013 55.91 55.99 55.34 55.60 44,188 -0.35(-0.63%)
Mar 05, 2013 56.00 56.00 55.06 55.95 39,290 +0.35(+0.63%)
Mar 04, 2013 55.76 55.95 55.29 55.60 28,209 -0.19(-0.34%)
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.