51Job Inc (NQ: JOBS )

74.65 USD +0.22 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.02 63.06 62.26 62.33 69,583 -0.80(-1.27%)
May 29, 2014 62.93 63.66 62.26 63.13 67,173 -0.11(-0.17%)
May 28, 2014 64.62 64.62 63.11 63.24 27,302 -1.20(-1.86%)
May 27, 2014 64.75 64.82 63.70 64.44 27,369 +0.12(+0.19%)
May 23, 2014 65.26 64.32 64.32 64.32 117,200 -1.18(-1.80%)
May 22, 2014 62.60 66.09 61.94 65.50 30,710 +3.03(+4.85%)
May 21, 2014 61.95 62.67 61.61 62.47 48,160 +1.09(+1.78%)
May 20, 2014 61.93 62.59 61.26 61.38 57,881 -0.38(-0.62%)
May 19, 2014 61.00 62.09 60.90 61.76 82,570 +0.76(+1.25%)
May 16, 2014 61.78 62.35 60.48 61.00 37,342 -0.63(-1.02%)
May 15, 2014 61.46 62.10 60.47 61.63 21,289 -0.09(-0.15%)
May 14, 2014 61.64 62.52 61.52 61.72 53,841 -0.13(-0.21%)
May 13, 2014 61.86 62.40 61.24 61.85 47,015 -0.11(-0.18%)
May 12, 2014 62.00 62.86 61.00 61.96 108,294 +0.86(+1.41%)
May 09, 2014 62.89 63.27 60.10 61.10 169,356 -3.50(-5.42%)
May 08, 2014 62.75 68.00 62.41 64.60 55,687 +0.18(+0.29%)
May 07, 2014 67.75 67.75 63.51 64.42 170,848 -3.58(-5.27%)
May 06, 2014 68.27 69.78 67.48 68.00 97,935 -0.96(-1.39%)
May 05, 2014 68.72 69.65 68.00 68.96 174,872 -0.30(-0.43%)
May 02, 2014 68.25 70.50 66.87 69.26 65,300 +1.38(+2.03%)
May 01, 2014 68.01 70.85 65.87 67.88 203,503 +0.44(+0.65%)
Apr 30, 2014 64.96 68.30 64.53 67.44 142,406 +2.57(+3.96%)
Apr 29, 2014 63.54 64.99 63.25 64.87 62,013 +1.98(+3.15%)
Apr 28, 2014 65.55 65.95 62.38 62.89 117,456 -2.58(-3.94%)
Apr 25, 2014 70.70 71.88 64.21 65.47 290,623 -6.10(-8.52%)
Apr 24, 2014 71.87 71.87 69.27 71.57 139,969 +0.05(+0.07%)
Apr 23, 2014 72.44 72.44 70.01 71.52 140,229 -0.92(-1.27%)
Apr 22, 2014 73.17 73.39 72.41 72.44 25,153 -0.49(-0.67%)
Apr 21, 2014 71.14 73.98 70.68 72.93 22,945 +0.78(+1.08%)
Apr 17, 2014 70.96 72.15 72.15 72.15 38,000 +1.13(+1.59%)
Apr 16, 2014 70.33 71.22 70.08 71.02 26,209 +0.91(+1.30%)
Apr 15, 2014 69.92 71.16 67.54 70.11 59,764 +0.09(+0.13%)
Apr 14, 2014 69.30 71.88 68.82 70.02 61,839 +0.82(+1.18%)
Apr 11, 2014 69.11 70.02 68.77 69.20 46,334 -0.30(-0.43%)
Apr 10, 2014 69.17 69.75 68.65 69.50 92,475 -0.48(-0.69%)
Apr 09, 2014 68.70 70.21 68.60 69.98 26,466 +1.28(+1.86%)
Apr 08, 2014 67.51 69.73 67.51 68.70 114,480 +0.66(+0.97%)
Apr 07, 2014 66.42 68.91 65.71 68.04 142,977 +0.94(+1.40%)
Apr 04, 2014 68.35 69.60 64.06 67.10 213,609 -1.29(-1.89%)
Apr 03, 2014 73.25 73.44 66.99 68.39 261,235 -5.50(-7.44%)
Apr 02, 2014 72.12 74.00 72.12 73.89 65,405 +0.91(+1.25%)
Apr 01, 2014 71.25 73.26 71.25 72.98 63,634 +1.73(+2.43%)
Mar 31, 2014 71.14 72.68 70.70 71.25 42,650 -0.27(-0.38%)
Mar 28, 2014 71.04 73.36 71.04 71.52 26,238 +0.52(+0.73%)
Mar 27, 2014 71.01 72.47 71.00 71.00 33,655 +0.35(+0.50%)
Mar 26, 2014 72.15 72.74 70.16 70.65 40,372 -1.04(-1.45%)
Mar 25, 2014 73.05 73.96 70.57 71.69 64,546 -1.18(-1.62%)
Mar 24, 2014 73.22 73.24 72.29 72.87 58,385 -0.06(-0.08%)
Mar 21, 2014 73.96 74.27 72.00 72.93 73,339 +0.00(+0.00%)
Mar 20, 2014 76.04 76.04 72.79 72.93 39,029 -3.47(-4.54%)
Mar 19, 2014 75.82 76.88 75.52 76.40 50,716 +1.16(+1.54%)
Mar 18, 2014 73.76 75.39 73.32 75.24 60,294 +1.85(+2.52%)
Mar 17, 2014 72.87 74.55 72.65 73.39 55,993 +0.24(+0.33%)
Mar 14, 2014 74.20 75.52 72.31 73.15 53,131 -1.51(-2.02%)
Mar 13, 2014 75.20 76.52 74.15 74.66 48,591 -1.34(-1.76%)
Mar 12, 2014 76.29 76.29 74.71 76.00 23,415 -0.22(-0.29%)
Mar 11, 2014 76.72 77.45 75.69 76.22 44,209 -0.38(-0.50%)
Mar 10, 2014 79.12 79.13 76.48 76.60 85,208 -2.45(-3.10%)
Mar 07, 2014 78.00 79.13 76.84 79.05 84,255 +1.27(+1.63%)
Mar 06, 2014 77.40 77.97 77.16 77.78 68,980 +0.62(+0.80%)
Mar 05, 2014 77.30 77.30 76.29 77.16 52,216 +0.48(+0.63%)
Mar 04, 2014 75.80 77.92 75.50 76.68 55,033 +1.49(+1.98%)
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.