JOBS

51job, Inc. Historical Stock Prices

$72.1
*  
1.19
1.62%
Get JOBS Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading JOBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  72.65  73  71.62  72.10 10,598
07/25/2014 72.65 73 71.62 72.1 10,598
07/24/2014 72.49 73.43 72.01 73.29 56,859
07/23/2014 71.23 72.34 70.835 72 70,270
07/22/2014 70.13 74.28 69.83 71.24 115,620
07/21/2014 69.57 69.945 68.66 69.7 34,397
07/18/2014 68.99 69.99 68.51 69.66 44,615
07/17/2014 68.79 68.99 67.7 68.68 69,778
07/16/2014 70.05 70.19 68.38 68.89 52,388
07/15/2014 68.89 70.24 67.9 69.93 117,941
07/14/2014 69.43 70 68.71 69.02 68,315
07/11/2014 68.82 69.43 67.64 68.52 57,709
07/10/2014 69 69.28 68.53 68.8 46,617
07/09/2014 69.64 70.39 68.69 69.63 54,624
07/08/2014 71.96 71.96 68.21 69.52 145,382
07/07/2014 71.93 72.44 70.4 72.04 142,433
07/03/2014 72.62 74.3 71.51 72.12 43,244
07/02/2014 69.39 75.68 66.92 73 311,784
07/01/2014 65.75 69.89 65.35 69.03 71,318
06/30/2014 64.81 66.1 64.45 65.96 236,864
06/27/2014 62.525 65.52 62.525 65.25 239,788
06/26/2014 65.02 65.19 64 65.15 72,333
06/25/2014 66 66.8 63.315 65.56 97,709
06/24/2014 63.29 67.94 62.95 66.56 248,310
06/23/2014 62.68 63.69 61.5 63.34 37,967
06/20/2014 63.31 63.5 61.16 62.86 176,348
06/19/2014 63.16 64.21 62.8 63.61 83,656
06/18/2014 63.59 63.72 62.21 63.51 57,114
06/17/2014 61.97 63.79 61.54 63.77 39,797
06/16/2014 60.42 62.66 60.42 62.25 44,319
06/13/2014 60.79 60.8 60.11 60.52 32,018
06/12/2014 60.1 62.99 59.92 60.79 113,743
06/11/2014 60.43 60.92 59.9 60.6 16,632
06/10/2014 60.52 60.93 60.25 60.82 11,039
06/09/2014 61.69 61.69 60.06 60.87 49,547
06/06/2014 61.25 62.42 60.8 61.73 27,872
06/05/2014 60.01 61.3 59 61 67,989
06/04/2014 60.13 60.98 59.92 59.92 70,655
06/03/2014 60.07 61 60.07 60.74 40,469
06/02/2014 62.81 62.81 60.17 60.62 89,986
05/30/2014 63.02 63.06 62.26 62.33 69,583
05/29/2014 62.93 63.66 62.26 63.13 67,173
05/28/2014 64.62 64.62 63.11 63.24 27,302
05/27/2014 64.75 64.82 63.695 64.44 27,369
05/23/2014 65.26 66.13 63.81 64.32 58,612
05/22/2014 62.6 66.09 61.94 65.65 53,935
05/21/2014 61.95 62.67 61.61 62.47 48,160
05/20/2014 61.93 62.59 61.264 61.38 57,881
05/19/2014 61 62.09 60.9 61.76 82,570
05/16/2014 61.78 62.35 60.48 61 37,342
05/15/2014 61.46 62.1 60.47 61.63 21,289
05/14/2014 61.64 62.52 61.52 61.72 53,841
05/13/2014 61.86 62.405 61.24 61.85 47,015
05/12/2014 62 62.8565 61 61.96 108,294
05/09/2014 62.89 63.2675 60.1 61.1 169,356
05/08/2014 62.75 68 62.41 64.6 55,687
05/07/2014 67.75 67.75 63.51 64.415 173,152
05/06/2014 68.27 69.78 67.48 68 97,935
05/05/2014 68.72 69.65 68.005 68.96 174,872
05/02/2014 68.25 70.5 66.87 69.26 65,300
05/01/2014 68.01 70.85 65.87 67.88 203,503
04/30/2014 64.96 68.3 64.53 67.44 142,406
04/29/2014 63.54 64.99 63.25 64.87 62,013
04/28/2014 65.55 65.95 62.38 62.89 117,456
04/25/2014 70.7 71.876 64.21 65.47 290,623
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?