FinancialContent is the trusted provider of stock market information to the media industry.
51Job Inc (NQ: JOBS)
92.26 USD  -2.76 (-2.90%)
Official Closing Price  /  Updated: 7:03 PM EDT, Apr 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 25, 2019 94.79 95.99 91.77 92.26 358,944 -2.76(-2.90%)
Apr 24, 2019 92.00 95.18 90.84 95.02 780,911 +2.93(+3.18%)
Apr 23, 2019 92.86 93.43 91.73 92.09 401,274 -0.80(-0.86%)
Apr 22, 2019 93.31 93.65 92.61 92.89 106,934 -0.03(-0.03%)
Apr 18, 2019 92.16 93.49 90.91 92.92 359,400 -0.35(-0.38%)
Apr 17, 2019 92.54 93.82 90.31 93.27 285,193 +1.17(+1.27%)
Apr 16, 2019 90.92 93.08 90.65 92.10 424,140 +2.04(+2.27%)
Apr 15, 2019 89.88 90.42 87.57 90.06 294,343 -0.14(-0.16%)
Apr 12, 2019 89.65 90.78 88.57 90.20 118,000 +2.39(+2.72%)
Apr 11, 2019 88.25 88.57 86.78 87.81 103,626 -0.84(-0.95%)
Apr 10, 2019 87.65 89.37 87.36 88.65 308,662 +1.03(+1.18%)
Apr 09, 2019 87.60 88.11 87.27 87.62 103,663 -0.27(-0.31%)
Apr 08, 2019 87.51 88.72 87.18 87.89 158,396 +0.37(+0.42%)
Apr 05, 2019 86.09 87.67 85.20 87.52 159,800 +1.99(+2.33%)
Apr 04, 2019 85.21 86.35 84.72 85.53 224,296 +0.73(+0.86%)
Apr 03, 2019 87.22 88.00 84.55 84.80 232,835 -1.63(-1.89%)
Apr 02, 2019 84.01 86.74 82.64 86.43 292,785 +2.64(+3.15%)
Apr 01, 2019 79.90 86.11 79.90 83.79 442,770 +5.91(+7.59%)
Mar 29, 2019 75.00 78.27 74.48 77.88 392,000 +3.08(+4.12%)
Mar 28, 2019 73.58 74.90 73.33 74.80 225,221 +1.12(+1.52%)
Mar 27, 2019 73.64 74.24 73.33 73.68 184,638 -0.31(-0.42%)
Mar 26, 2019 72.50 73.99 72.50 73.99 179,106 +1.25(+1.72%)
Mar 25, 2019 72.35 72.85 71.26 72.74 225,456 -1.09(-1.48%)
Mar 22, 2019 74.64 74.90 73.34 73.83 181,200 -1.07(-1.43%)
Mar 21, 2019 73.32 74.97 72.47 74.90 209,952 +1.09(+1.48%)
Mar 20, 2019 74.00 74.32 71.60 73.81 312,217 -0.74(-0.99%)
Mar 19, 2019 73.75 74.67 72.56 74.55 302,954 +1.13(+1.54%)
Mar 18, 2019 72.39 73.75 72.02 73.42 304,922 +1.15(+1.59%)
Mar 15, 2019 70.25 73.24 70.19 72.27 335,500 +2.27(+3.24%)
Mar 14, 2019 69.51 70.20 68.78 70.00 311,088 +0.69(+1.00%)
Mar 13, 2019 67.56 69.85 67.56 69.31 147,208 +1.25(+1.84%)
Mar 12, 2019 69.39 69.88 67.52 68.06 145,693 -1.28(-1.85%)
Mar 11, 2019 66.85 70.21 66.31 69.34 236,963 +3.28(+4.97%)
Mar 08, 2019 65.50 66.29 64.32 66.06 206,800 -0.39(-0.59%)
Mar 07, 2019 66.83 67.09 65.32 66.45 208,471 -0.95(-1.41%)
Mar 06, 2019 70.32 70.32 67.39 67.40 302,930 -2.65(-3.78%)
Mar 05, 2019 68.13 70.40 67.03 70.05 295,006 +1.72(+2.52%)
Mar 04, 2019 70.75 71.32 67.47 68.33 305,759 -2.25(-3.19%)
Mar 01, 2019 69.72 71.91 68.59 70.58 620,900 -1.68(-2.32%)
Feb 28, 2019 73.45 74.63 71.29 72.26 395,912 -1.04(-1.42%)
Feb 27, 2019 71.14 73.53 70.91 73.30 243,712 +2.25(+3.17%)
Feb 26, 2019 73.86 73.86 70.34 71.05 153,673 -3.02(-4.08%)
Feb 25, 2019 73.76 75.84 72.97 74.07 308,137 +2.45(+3.42%)
Feb 22, 2019 69.93 71.78 69.72 71.62 207,100 +2.01(+2.89%)
Feb 21, 2019 72.13 72.60 67.88 69.61 290,375 -2.42(-3.36%)
Feb 20, 2019 71.97 72.62 71.30 72.03 293,364 +0.20(+0.28%)
Feb 19, 2019 71.74 73.20 71.08 71.83 211,212 -0.24(-0.33%)
Feb 15, 2019 71.28 72.43 70.75 72.07 409,800 +1.85(+2.63%)
Feb 14, 2019 69.71 70.29 68.69 70.22 111,236 +0.04(+0.06%)
Feb 13, 2019 71.45 73.31 69.96 70.18 257,285 -0.81(-1.14%)
Feb 12, 2019 69.97 71.55 69.74 70.99 127,522 +1.85(+2.68%)
Feb 11, 2019 68.86 69.18 67.97 69.14 78,268 +1.18(+1.74%)
Feb 08, 2019 68.31 68.33 66.83 67.96 112,700 -0.34(-0.50%)
Feb 07, 2019 70.25 71.29 68.04 68.30 75,498 -2.54(-3.59%)
Feb 06, 2019 73.53 73.53 70.54 70.84 87,526 -2.68(-3.65%)
Feb 05, 2019 71.82 73.99 71.82 73.52 168,754 +1.94(+2.71%)
Feb 04, 2019 70.53 71.90 70.53 71.58 67,009 +1.01(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More