51Job Inc (NQ: JOBS )

77.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 78.00 79.06 77.01 77.99 484,885 -0.52(-0.66%)
Sep 29, 2020 79.20 79.55 77.85 78.51 229,535 -1.26(-1.58%)
Sep 28, 2020 77.69 79.77 77.41 79.77 259,365 +2.36(+3.05%)
Sep 25, 2020 77.19 78.30 75.93 77.41 126,800 -0.03(-0.04%)
Sep 24, 2020 77.62 77.81 76.02 77.44 196,413 -0.53(-0.68%)
Sep 23, 2020 78.55 78.80 77.94 77.97 143,819 -0.64(-0.81%)
Sep 22, 2020 79.00 79.10 78.00 78.61 256,874 -0.56(-0.71%)
Sep 21, 2020 79.10 79.29 78.75 79.17 197,504 -0.03(-0.04%)
Sep 18, 2020 79.08 79.40 78.71 79.20 329,400 -0.22(-0.28%)
Sep 17, 2020 77.02 80.50 76.81 79.42 748,578 +11.30(+16.59%)
Sep 16, 2020 68.00 68.98 67.48 68.12 230,025 +0.03(+0.04%)
Sep 15, 2020 66.88 68.64 66.55 68.09 157,803 +1.64(+2.47%)
Sep 14, 2020 66.99 67.68 66.00 66.45 45,210 -0.01(-0.02%)
Sep 11, 2020 66.13 67.10 65.89 66.46 76,500 +0.42(+0.64%)
Sep 10, 2020 66.80 67.24 65.70 66.04 90,761 -0.06(-0.09%)
Sep 09, 2020 66.76 67.14 65.94 66.10 80,086 -0.17(-0.26%)
Sep 08, 2020 66.16 67.06 65.69 66.27 144,593 -1.16(-1.72%)
Sep 04, 2020 67.97 68.21 65.54 67.43 338,800 -0.01(-0.01%)
Sep 03, 2020 67.00 68.63 65.15 67.44 324,831 +0.41(+0.61%)
Sep 02, 2020 67.48 68.94 66.38 67.03 156,164 -0.10(-0.15%)
Sep 01, 2020 65.97 67.50 65.50 67.13 148,912 +1.59(+2.43%)
Aug 31, 2020 64.33 67.47 64.33 65.54 290,119 -1.54(-2.30%)
Aug 28, 2020 66.97 67.41 66.35 67.08 215,300 +0.28(+0.42%)
Aug 27, 2020 66.38 67.20 65.81 66.80 151,457 +0.57(+0.86%)
Aug 26, 2020 64.91 66.65 64.89 66.23 174,865 +1.47(+2.27%)
Aug 25, 2020 64.18 64.95 64.18 64.76 48,982 +0.55(+0.86%)
Aug 24, 2020 63.95 64.68 63.62 64.21 165,662 +0.52(+0.82%)
Aug 21, 2020 63.57 64.51 63.24 63.69 64,100 -0.27(-0.42%)
Aug 20, 2020 64.40 64.65 63.52 63.96 50,415 -0.54(-0.84%)
Aug 19, 2020 65.50 65.50 64.40 64.50 86,768 -1.02(-1.56%)
Aug 18, 2020 66.36 67.40 65.49 65.52 107,763 -1.31(-1.96%)
Aug 17, 2020 66.42 66.95 66.00 66.83 62,199 +0.89(+1.35%)
Aug 14, 2020 67.54 67.54 65.60 65.94 137,600 -1.89(-2.79%)
Aug 13, 2020 69.70 69.70 67.43 67.83 80,064 -1.67(-2.40%)
Aug 12, 2020 67.93 70.03 67.93 69.50 105,128 +1.57(+2.31%)
Aug 11, 2020 70.36 70.36 67.50 67.93 168,637 -2.36(-3.36%)
Aug 10, 2020 68.77 70.83 68.35 70.29 203,767 +1.51(+2.20%)
Aug 07, 2020 69.13 69.46 67.50 68.78 136,900 -1.22(-1.74%)
Aug 06, 2020 69.02 70.68 68.55 70.00 137,519 +1.04(+1.51%)
Aug 05, 2020 68.53 69.94 68.33 68.96 58,955 +0.78(+1.14%)
Aug 04, 2020 68.89 68.89 67.57 68.18 76,960 -0.53(-0.77%)
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.