JOBS

51job, Inc. Historical Stock Prices

$36.48
*  
0.03
0.08%
Get JOBS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading JOBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    JOBS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.42  36.89  35.83  36.48 133,908
05/01/2015 36 36.61 35.77 36.51 151,332
04/30/2015 36.57 36.73 35.97 36 115,739
04/29/2015 37.48 37.48 36.3 36.6 114,830
04/28/2015 36.14 37.77 36.14 37.61 362,395
04/27/2015 36.21 36.38 35.94 36.15 173,682
04/24/2015 36.2 36.47 35.89 36.02 56,038
04/23/2015 35.75 36.4 35.73 36.19 111,393
04/22/2015 35.91 36.3 35.62 35.82 99,277
04/21/2015 35.29 36.27 35.23 35.83 95,986
04/20/2015 35.59 35.875 34.975 35.22 134,729
04/17/2015 35.56 35.66 35.11 35.52 69,440
04/16/2015 36.57 36.68 35.79 35.88 153,753
04/15/2015 35.5 36.84 35.23 36.5 156,524
04/14/2015 34.27 35.41 34 35.37 350,386
04/13/2015 34.03 34.58 33.93 34.4 280,511
04/10/2015 34.74 34.74 33.49 33.88 93,803
04/09/2015 34.06 34.71 33.61 34.59 149,716
04/08/2015 34.08 34.92 33.68 33.92 330,878
04/07/2015 33.58 34.1 33.15 33.84 120,989
04/06/2015 33.82 34.44 33.6 33.83 100,192
04/02/2015 32.62 34.36 32.62 33.9 149,576
04/01/2015 32.36 33.7 32.25 32.57 149,700
03/31/2015 32.62 32.71 32.07 32.265 188,790
03/30/2015 31.79 33.07 31.7 32.83 232,709
03/27/2015 31.19 32.09 30.99 31.59 240,782
03/26/2015 31.6 31.95 30.8 31.31 170,039
03/25/2015 32.45 32.79 31.51 31.79 238,590
03/24/2015 32.26 32.74 32.26 32.3 67,077
03/23/2015 32.82 32.94 32.4 32.6 35,180
03/20/2015 33.75 33.89 32.83 32.9 127,777
03/19/2015 33.56 33.66 32.9 33.63 69,602
03/18/2015 32.24 33.75 31.876 33.68 198,875
03/17/2015 32.67 32.67 32 32.41 114,114
03/16/2015 33.35 33.35 32.6003 32.73 109,327
03/13/2015 34.16 34.175 33.17 33.19 196,069
03/12/2015 35.17 35.17 33.575 34.05 104,626
03/11/2015 33.64 35.36 33.25 35.24 165,088
03/10/2015 34.52 35 33.67 33.76 115,842
03/09/2015 35.1 35.2 34.07 34.72 81,520
03/06/2015 36.41 36.74 35 35.25 223,552
03/05/2015 35.89 36.51 35.4387 36.4 136,365
03/04/2015 35.61 36 35.295 35.93 211,733
03/03/2015 35.29 35.82 35.29 35.62 56,219
03/02/2015 35.34 35.61 35.2 35.5 57,958
02/27/2015 35.81 35.81 34.89 35.5 88,368
02/26/2015 34.06 36.892 33.84 36.01 446,712
02/25/2015 35.03 35.03 33.89 34.14 64,372
02/24/2015 34.13 35.26 33.98 34.91 106,473
02/23/2015 33.48 34 33.01 34 60,444
02/20/2015 34 34 33.3 33.77 40,412
02/19/2015 34.41 34.58 33.31 33.99 30,906
02/18/2015 34.75 35.09 34.26 34.61 35,339
02/17/2015 34.78 35.04 34.07 34.91 90,945
02/13/2015 35.01 35.39 34.61 34.86 38,759
02/12/2015 34.51 35.08 33.99 34.97 104,753
02/11/2015 34.19 34.54 34.03 34.34 68,945
02/10/2015 33.11 34.63 33.11 34.39 85,478
02/09/2015 32.91 33.595 32.63 32.94 55,061
02/06/2015 32.71 33.22 32.43 33.13 79,844
02/05/2015 34.11 34.11 32.6 32.83 138,166
02/04/2015 35.28 35.44 33.86 34 126,151
02/03/2015 35.96 36.34 35.39 35.46 133,981
02/02/2015 35.39 36 34.67 35.9 88,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?