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 31, 2018 107.19 109.26 106.12 106.40 2,856,290 -1.69(-1.56%)
May 30, 2018 106.52 108.45 104.80 108.09 523,549 +1.99(+1.88%)
May 29, 2018 105.49 106.54 104.31 106.10 485,814 +0.32(+0.30%)
May 25, 2018 105.78 105.78 105.78 0 -1.39(-1.30%)
May 24, 2018 106.17 108.70 105.13 107.17 239,050 +1.31(+1.24%)
May 23, 2018 102.95 106.25 102.64 105.86 295,050 +2.04(+1.96%)
May 22, 2018 105.00 106.39 103.74 103.82 214,856 -0.98(-0.94%)
May 21, 2018 104.71 104.99 103.21 104.80 247,364 +2.17(+2.11%)
May 18, 2018 104.91 106.60 102.13 102.63 442,162 -1.90(-1.82%)
May 17, 2018 104.75 105.43 103.31 104.53 151,465 -0.22(-0.21%)
May 16, 2018 101.33 105.58 100.88 104.75 364,377 +3.36(+3.31%)
May 15, 2018 98.63 102.00 98.63 101.39 346,084 +2.50(+2.53%)
May 14, 2018 98.10 99.68 98.08 98.89 229,878 +1.04(+1.06%)
May 11, 2018 97.77 98.30 97.17 97.85 105,538 -0.35(-0.36%)
May 10, 2018 100.78 101.20 97.98 98.20 177,187 -3.56(-3.50%)
May 09, 2018 97.56 102.51 97.31 101.76 403,929 +4.53(+4.66%)
May 08, 2018 96.34 97.79 95.02 97.23 398,601 +0.14(+0.14%)
May 07, 2018 94.49 98.36 94.49 97.09 331,279 +3.33(+3.55%)
May 04, 2018 88.52 94.18 87.84 93.76 506,937 +8.28(+9.69%)
May 03, 2018 85.12 85.82 84.15 85.48 166,066 +0.12(+0.14%)
May 02, 2018 84.05 87.06 84.05 85.36 229,153 +0.79(+0.93%)
May 01, 2018 82.52 84.82 82.13 84.57 106,660 +2.03(+2.46%)
Apr 30, 2018 81.59 83.67 81.04 82.54 184,142 +1.20(+1.48%)
Apr 27, 2018 84.05 84.87 81.02 81.34 259,836 -2.42(-2.89%)
Apr 26, 2018 83.26 84.37 82.85 83.76 208,538 -0.26(-0.31%)
Apr 25, 2018 87.79 87.79 83.66 84.02 166,937 -3.82(-4.34%)
Apr 24, 2018 88.60 89.03 87.50 87.83 134,147 -0.10(-0.11%)
Apr 23, 2018 89.32 90.56 87.00 87.93 124,339 -1.34(-1.50%)
Apr 20, 2018 90.16 90.16 89.00 89.27 115,925 -0.92(-1.02%)
Apr 19, 2018 92.35 92.39 89.01 90.19 247,047 -2.32(-2.51%)
Apr 18, 2018 91.50 93.16 91.00 92.51 241,062 +2.14(+2.37%)
Apr 17, 2018 91.11 92.21 90.00 90.37 135,440 -0.54(-0.59%)
Apr 16, 2018 92.63 92.63 89.85 90.91 403,357 -0.36(-0.39%)
Apr 13, 2018 92.63 92.63 90.45 91.27 196,758 -0.54(-0.59%)
Apr 12, 2018 89.64 92.55 89.07 91.81 178,832 +3.52(+3.99%)
Apr 11, 2018 90.75 91.43 88.20 88.29 372,650 -2.29(-2.53%)
Apr 10, 2018 89.80 91.96 89.61 90.58 765,506 +1.70(+1.91%)
Apr 09, 2018 87.56 89.48 87.56 88.88 141,662 +1.49(+1.70%)
Apr 06, 2018 87.80 89.58 87.11 87.39 120,511 -0.49(-0.56%)
Apr 05, 2018 87.85 88.68 86.93 87.88 413,632 +0.63(+0.72%)
Apr 04, 2018 86.00 87.83 86.00 87.25 151,441 -0.08(-0.09%)
Apr 03, 2018 85.43 87.88 84.29 87.33 227,907 +2.27(+2.67%)
Apr 02, 2018 86.08 86.74 84.33 85.06 73,953 -0.98(-1.14%)
Mar 29, 2018 86.04 86.04 86.04 0 +0.38(+0.44%)
Mar 28, 2018 85.89 86.75 84.30 85.66 234,921 -0.11(-0.13%)
Mar 27, 2018 88.00 88.80 85.25 85.77 256,024 -1.84(-2.10%)
Mar 26, 2018 87.10 87.80 86.11 87.61 141,071 +2.17(+2.54%)
Mar 23, 2018 85.26 86.89 85.15 85.44 169,203 +0.13(+0.15%)
Mar 22, 2018 86.74 88.38 85.01 85.31 287,396 -2.21(-2.53%)
Mar 21, 2018 85.88 89.31 85.82 87.52 275,446 +1.87(+2.18%)
Mar 20, 2018 84.18 85.76 83.97 85.65 109,451 +1.85(+2.21%)
Mar 19, 2018 83.70 85.39 82.88 83.80 305,994 +0.08(+0.10%)
Mar 16, 2018 81.55 83.96 81.44 83.72 364,380 +2.18(+2.67%)
Mar 15, 2018 81.84 82.00 81.17 81.54 97,121 +0.08(+0.10%)
Mar 14, 2018 82.13 82.49 81.00 81.46 166,467 -0.13(-0.16%)
Mar 13, 2018 83.50 84.47 81.59 81.59 324,170 -1.61(-1.94%)
Mar 12, 2018 83.73 83.94 82.52 83.20 330,002 -0.51(-0.61%)
Mar 09, 2018 83.01 83.83 82.39 83.71 500,176 +0.46(+0.55%)
Mar 08, 2018 82.00 83.39 81.42 83.25 340,106 +1.27(+1.55%)
Mar 07, 2018 80.00 82.00 79.08 81.98 275,778 +2.06(+2.58%)
Mar 06, 2018 76.39 80.17 75.72 79.92 607,788 +3.68(+4.83%)
Mar 05, 2018 74.10 76.38 73.50 76.24 557,575 -0.15(-0.20%)
Mar 02, 2018 70.60 77.05 67.38 76.39 438,670 +11.88(+18.42%)
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.