51Job Inc (NQ: JOBS )

63.14 USD -0.05 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 63.20 64.57 62.64 63.14 157,529 -0.05(-0.08%)
Apr 12, 2021 62.97 63.53 62.71 63.19 100,749 +0.08(+0.13%)
Apr 09, 2021 64.60 65.00 62.49 63.11 109,300 -1.88(-2.89%)
Apr 08, 2021 64.68 65.21 64.12 64.99 112,625 +0.47(+0.73%)
Apr 07, 2021 63.61 64.61 63.51 64.52 169,551 +0.52(+0.81%)
Apr 06, 2021 64.02 64.54 63.71 64.00 346,434 -0.24(-0.37%)
Apr 05, 2021 63.16 64.39 62.54 64.24 193,980 +1.39(+2.21%)
Apr 01, 2021 62.83 64.15 62.51 62.85 115,100 +0.25(+0.40%)
Mar 31, 2021 61.47 62.91 61.20 62.60 142,641 +1.33(+2.17%)
Mar 30, 2021 62.13 62.13 60.33 61.27 199,351 -1.06(-1.70%)
Mar 29, 2021 62.09 62.85 62.00 62.33 325,697 -0.17(-0.27%)
Mar 26, 2021 62.94 62.94 59.74 62.50 738,600 +0.05(+0.08%)
Mar 25, 2021 62.33 63.41 60.73 62.45 276,088 +0.12(+0.19%)
Mar 24, 2021 63.02 63.50 61.00 62.33 178,319 -0.78(-1.24%)
Mar 23, 2021 62.99 63.65 62.00 63.11 129,675 +1.04(+1.68%)
Mar 22, 2021 62.90 63.04 61.66 62.07 133,657 -1.12(-1.77%)
Mar 19, 2021 63.11 64.10 62.10 63.19 182,600 -0.30(-0.47%)
Mar 18, 2021 63.02 64.14 62.32 63.49 124,877 -0.02(-0.03%)
Mar 17, 2021 63.36 64.37 63.25 63.51 57,159 -0.74(-1.15%)
Mar 16, 2021 64.26 65.00 64.00 64.25 131,838 -0.01(-0.02%)
Mar 15, 2021 61.61 64.44 61.46 64.26 110,998 +0.15(+0.23%)
Mar 12, 2021 64.63 65.54 63.54 64.11 123,800 -0.60(-0.93%)
Mar 11, 2021 63.95 64.95 63.20 64.71 170,150 +1.16(+1.83%)
Mar 10, 2021 63.80 64.44 63.00 63.55 151,592 -0.51(-0.80%)
Mar 09, 2021 64.15 64.80 63.30 64.06 88,441 +0.46(+0.72%)
Mar 08, 2021 64.50 65.44 62.79 63.60 184,369 -1.05(-1.62%)
Mar 05, 2021 66.00 67.00 62.73 64.65 482,300 -1.02(-1.55%)
Mar 04, 2021 66.55 67.63 65.16 65.67 218,232 -1.33(-1.99%)
Mar 03, 2021 67.34 67.69 66.63 67.00 132,005 -0.27(-0.40%)
Mar 02, 2021 65.30 67.60 65.30 67.27 147,983 +1.27(+1.92%)
Mar 01, 2021 67.07 67.07 65.51 66.00 85,548 +0.40(+0.61%)
Feb 26, 2021 66.04 67.05 63.15 65.60 311,700 -0.83(-1.25%)
Feb 25, 2021 65.84 66.81 65.26 66.43 353,025 +0.54(+0.82%)
Feb 24, 2021 67.09 68.05 65.65 65.89 508,156 -1.67(-2.47%)
Feb 23, 2021 66.91 67.72 66.59 67.56 77,574 +0.38(+0.57%)
Feb 22, 2021 68.93 69.89 67.00 67.18 170,041 -2.52(-3.62%)
Feb 19, 2021 68.43 69.93 67.88 69.70 156,300 +1.69(+2.48%)
Feb 18, 2021 67.80 68.53 67.74 68.01 345,294 -0.57(-0.83%)
Feb 17, 2021 69.80 69.93 68.18 68.58 93,128 -1.05(-1.51%)
Feb 16, 2021 69.97 70.29 69.02 69.63 164,664 -0.44(-0.63%)
Feb 12, 2021 70.16 70.17 69.67 70.07 43,700 -0.06(-0.09%)
Feb 11, 2021 70.21 70.83 69.84 70.13 90,875 -0.06(-0.09%)
Feb 10, 2021 70.12 70.25 69.77 70.19 143,144 +0.12(+0.17%)
Feb 09, 2021 69.52 70.07 68.91 70.07 158,857 +1.22(+1.77%)
Feb 08, 2021 70.04 70.04 68.43 68.85 103,818 -0.16(-0.23%)
Feb 05, 2021 69.16 69.20 67.82 69.01 102,900 -0.12(-0.17%)
Feb 04, 2021 69.50 70.20 68.77 69.13 227,510 -0.19(-0.27%)
Feb 03, 2021 68.00 69.43 68.00 69.32 253,302 +1.82(+2.70%)
Feb 02, 2021 67.66 69.01 67.36 67.50 293,910 +0.25(+0.37%)
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.