JOBS

51job, Inc. Historical Stock Prices

$68.9
*  
0.73
1.05%
Get JOBS Alerts
*Delayed - data as of Jul. 10, 2014 14:47 ET  -  Find a broker to begin trading JOBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    JOBS Real Time
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
14:47  69  69.28  68.53  68.90 32,023
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
04/24/2014 71.87 71.87 69.27 71.57 139,969
04/23/2014 72.44 72.44 70.01 71.52 140,229
04/22/2014 73.17 73.39 72.41 72.44 25,153
04/21/2014 71.14 73.98 70.68 72.93 22,945
04/17/2014 70.96 73 70.2001 72.15 19,010
04/16/2014 70.33 71.216 70.0801 71.02 26,209
04/15/2014 69.92 71.158 67.54 70.11 59,764
04/14/2014 69.3 71.88 68.816 70.02 61,839
04/11/2014 69.11 70.02 68.77 69.2 46,334
04/10/2014 69.17 69.75 68.65 69.5 92,475
04/09/2014 68.7 70.21 68.6 69.98 26,466
04/08/2014 67.51 69.73 67.51 68.7 114,480
04/07/2014 66.42 68.91 65.705 68.04 142,977
04/04/2014 68.35 69.6 64.06 67.1 213,609
04/03/2014 73.25 73.44 66.9901 68.39 261,235
04/02/2014 72.12 74 72.12 73.89 65,405
04/01/2014 71.25 73.265 71.25 72.98 63,634
03/31/2014 71.14 72.68 70.7 71.25 42,650
03/28/2014 71.04 73.36 71.04 71.52 26,238
03/27/2014 71.01 72.47 71 71 33,655
03/26/2014 72.15 72.74 70.1575 70.65 40,372
03/25/2014 73.05 73.96 70.57 71.69 64,546
03/24/2014 73.22 73.24 72.29 72.87 58,385
03/21/2014 73.96 74.27 72 72.93 73,339
03/20/2014 76.04 76.04 72.795 72.93 39,029
03/19/2014 75.82 76.88 75.52 76.4 50,716
03/18/2014 73.76 75.39 73.322 75.24 60,294
03/17/2014 72.87 74.55 72.65 73.39 55,993
03/14/2014 74.2 75.518 72.3085 73.15 53,131
03/13/2014 75.2 76.516 74.15 74.66 48,591
03/12/2014 76.29 76.29 74.71 76 23,415
03/11/2014 76.72 77.45 75.69 76.22 44,209
03/10/2014 79.12 79.13 76.48 76.6 85,208
03/07/2014 78 79.13 76.8404 79.05 84,255
03/06/2014 77.4 77.97 77.16 77.78 68,980
03/05/2014 77.3 77.3 76.29 77.16 52,216
03/04/2014 75.8 77.92 75.5 76.68 55,033
03/03/2014 74.5 75.47 73.6875 75.19 28,561
02/28/2014 75.56 76.39 74.62 75.3 32,838
02/27/2014 75.31 75.8773 74.41 75.15 21,890
02/26/2014 76.92 76.92 74.9535 75.28 32,947
02/25/2014 79.16 79.16 75.27 75.99 53,611
02/24/2014 82.51 83 77.15 79 58,002
02/21/2014 85.82 86 82.6101 83.4 43,138
02/20/2014 83.66 84.93 82.11 83.69 43,203
02/19/2014 81.46 82.8 74.595 82.51 27,954
02/18/2014 79.48 81.96 78.67 81.96 66,703
02/14/2014 81.19 81.19 78.415 79.49 31,304
02/13/2014 76.54 82.63 75.775 81.64 77,326
02/12/2014 74.47 76.604 74.47 76.54 42,031
02/11/2014 74.19 74.7 72.64 74.44 41,127
02/10/2014 73.28 75.54 73.0787 73.62 27,475
02/07/2014 74.13 75.19 72.64 73.33 66,033
02/06/2014 72.88 75.67 72.13 73.15 42,883
02/05/2014 71.44 73.05 70.5975 72.35 29,252
02/04/2014 71.99 74.1 70.84 72.48 54,188
02/03/2014 71.05 73.5 69.14 71.65 48,172
01/31/2014 70.05 73.49 70.05 73.01 41,255
01/30/2014 73.59 74.654 71.41 71.41 23,308
01/29/2014 75.41 75.41 72.28 72.89 35,300
01/28/2014 74.16 77.02 73.41 75.06 39,120
01/27/2014 75.175 76.57 72.201 73.46 56,808
01/24/2014 79.21 79.79 75 75 120,206
01/23/2014 79.54 80.99 76.85 80.17 88,112
01/22/2014 81.1 81.255 79.5001 80.87 23,453
01/21/2014 81.21 82.866 79.7 81.41 23,313
01/17/2014 81.5 81.7 80.4801 81.23 27,364
01/16/2014 81.8 82.41 80.522 81.93 18,658
01/15/2014 79.4 82.05 79.4 82 22,979
01/14/2014 77.74 81.5 77.74 79.26 16,412
01/13/2014 78.05 78.9445 76.66 77.65 38,026
01/10/2014 79.83 80.73 78.15 78.9 19,891
01/09/2014 81.6 81.6 79 79.22 69,529
01/08/2014 77.95 81.98 77.95 81.78 41,037
01/07/2014 77.96 78.87 76.16 77.22 38,371
01/06/2014 78.14 78.35 76.73 77.53 46,308
01/03/2014 78.11 78.83 78.02 78.6 9,499
01/02/2014 77.17 78.88 76.5985 78.37 13,008
12/31/2013 77.654 77.9 77.268 77.9 23,398
12/30/2013 78.36 78.88 77.55 78.46 16,468
12/27/2013 77.48 78.88 77.48 78.79 10,258
12/26/2013 77.99 77.99 77.16 77.89 11,098
12/24/2013 77.64 77.81 76.92 77.79 10,550
12/23/2013 77 77.9307 76.14 77.63 21,981
12/20/2013 76.17 77 72.67 76.74 33,494
12/19/2013 75.59 76.5 75.59 76.49 23,005
12/18/2013 75.5 76.49 74.49 75.85 13,941
12/17/2013 75.3 76.06 74.56 75.3 8,265
12/16/2013 76.17 76.17 74.96 75.33 11,542
12/13/2013 74.1 75.89 73.66 75.89 17,238
12/12/2013 74.66 75 74 74.36 20,900
12/11/2013 74.83 76.18 74 74.26 84,712
12/10/2013 73.35 74.9 73.35 74.27 27,940
12/09/2013 73.84 73.85 73.12 73.51 7,723
12/06/2013 73.6 73.9 73.4 73.5 13,546
12/05/2013 73.09 73.895 72.63 73.16 4,794
12/04/2013 72.9 73.71 71.2 73.23 8,992
12/03/2013 73.24 73.74 73.1 73.56 9,614
12/02/2013 72.6 73.5 72.6 73.1 52,849
11/29/2013 72.98 73.89 72.98 73.68 6,862
11/27/2013 73 73.72 72.2501 73.49 14,811
11/26/2013 72.291 73.88 71 73.2 14,525
11/25/2013 72.71 73.2755 72.01 72.59 22,349
11/22/2013 70.64 73.68 70.64 72.99 30,572
11/21/2013 71.41 71.83 69.74 70.9 49,437
11/20/2013 71.81 71.967 70.42 71.6 12,161
11/19/2013 71.13 72.98 71.13 72.05 21,503
11/18/2013 73 75.15 71.17 72.58 61,088
11/15/2013 73 73.8999 72.75 73 27,083
11/14/2013 72.81 73.3 72.81 73.3 33,866
11/13/2013 71.81 73.5 70.4679 73.27 47,256
11/12/2013 69.81 73.59 69.81 72.88 44,197
11/11/2013 69.12 70.36 68.68 70.36 28,187
11/08/2013 73.8 73.8 68.88 69.6 76,772
11/07/2013 73.34 74.96 69.9 69.9 61,870
11/06/2013 78.2 80 77.23 78.01 48,271
11/05/2013 76.21 76.94 76.05 76.05 5,774
11/04/2013 77.29 78.59 76.02 77 23,293
11/01/2013 77.23 78 75.6901 77.87 27,986
10/31/2013 75.58 77.26 72.8 76.6 27,723
10/30/2013 75.52 76.69 74.94 76.1 13,215
10/29/2013 76.93 76.93 74.09 75.48 11,755
10/28/2013 75 76.76 74.95 76.01 39,623
10/25/2013 75.16 76.35 73 74.71 21,973
10/24/2013 75.5 75.6 75.06 75.25 15,263
10/23/2013 77.03 77.03 75.47 76 10,807
10/22/2013 78 78.155 76.84 77.59 83,491
10/21/2013 76.39 79.56 76.39 78.04 24,004
10/18/2013 76.74 78.4 76.11 76.6 66,861
10/17/2013 75.5 77.38 75.02 76.59 35,220
10/16/2013 74.31 76.6 73.96 75.9 36,357
10/15/2013 73.13 74.61 73.13 73.93 21,569
10/14/2013 73.3 73.88 72.551 73.21 63,187
10/11/2013 73.85 74.83 72.9 74.06 237,391
10/10/2013 72.97 73.56 72.59 73.54 31,618
10/09/2013 73.39 73.45 71.59 72.35 43,144
10/08/2013 73.3 74.48 73.25 73.5 30,419
10/07/2013 73.24 73.56 72.12 73.42 45,597
10/04/2013 73.57 74.78 72 73.5 46,276
10/03/2013 74.46 74.46 73.42 73.5 120,882
10/02/2013 71.94 76.22 71.94 73.5 89,094
10/01/2013 72 72.84 72 72.39 131,950
09/30/2013 70.67 72.07 70.55 71.82 69,256
09/27/2013 70.58 71.58 70.515 71.12 20,663
09/26/2013 71.3 71.3 70.75 71.25 121,421
09/25/2013 71.4 71.4 70.43 71.34 15,592
09/24/2013 71.69 71.85 71.06 71.47 245,738
09/23/2013 71.8 71.8 70.76 71.58 6,964
09/20/2013 71.61 72 70.95 71.81 64,961
09/19/2013 70.39 71.9 70.2814 71.75 155,463
09/18/2013 69.13 70.7 68.544 70.7 73,929
09/17/2013 68.15 69.31 68.065 68.82 18,344
09/16/2013 67.01 69.29 67.01 68.61 13,419
09/13/2013 66.46 66.61 66 66.53 51,171
09/12/2013 66.6 67 66.31 66.56 46,061
09/11/2013 66.028 66.79 65.63 66.5 64,386
09/10/2013 66.81 66.81 65.89 66.49 77,158
09/09/2013 66.19 66.39 65.69 66.1 95,003
09/06/2013 65.92 66.25 65.64 66.11 32,139
09/05/2013 66.27 66.59 65.59 66.49 30,518
09/04/2013 66.63 66.63 63.95 65.57 39,237
09/03/2013 63.86 66.9 63.5 66.7 67,240
08/30/2013 64.37 65 63 63.05 35,648
08/29/2013 64.87 65.335 63.03 64.11 19,719
08/28/2013 62.97 65.88 62.97 64.29 24,514
08/27/2013 62.04 64.5 62.04 63.18 38,853
08/26/2013 66.26 66.26 64.21 64.71 37,755
08/23/2013 65.58 66 63.56 65.92 31,140
08/22/2013 67.4 67.4 64.41 65.82 19,822
08/21/2013 66.98 68.04 66.98 67.23 14,488
08/20/2013 68 68.19 67.0189 68 89,361
08/19/2013 67.19 68.33 66.6 68.01 34,456
08/16/2013 66.57 67.3 66.57 67.3 5,100
08/15/2013 68 68 65.09 66.91 54,758
08/14/2013 67.07 69.04 67.07 68.41 50,458
08/13/2013 66.96 69.25 66.96 67.68 60,292
08/12/2013 67.73 68.08 66.46 67.1 62,982
08/09/2013 65.8 69.75 65 68.15 56,404
08/08/2013 67.86 70.15 67.84 70.07 35,029
08/07/2013 68.61 68.87 67.35 67.5 20,766
08/06/2013 68.39 68.57 66.8 68.49 48,028
08/05/2013 66.06 68.94 65.81 67.87 43,752
08/02/2013 70 70.04 65.1 66.58 13,945
08/01/2013 66.76 68.38 64.59 68.13 29,145
07/31/2013 63.9 67.5 62.58 66.5 87,879
07/30/2013 66.13 66.13 62.8 63.55 33,466
07/29/2013 68.25 68.9499 64.76 66.27 22,708
07/26/2013 66.41 69.39 66.26 69.13 20,395
07/25/2013 66.26 67.5 66.26 66.8 13,029
07/24/2013 67.59 68.4 65.93 66.12 13,137
07/23/2013 65.5 67.62 65.28 67.08 25,569
07/22/2013 66.68 67.21 63.0004 65.24 42,039
07/19/2013 65.11 67.37 64.505 66.93 44,087
07/18/2013 64.6 66.33 64.6 65.6 45,716
07/17/2013 63.5 64.95 63.42 64.36 26,362
07/16/2013 62.32 64.09 62.071 63.7 46,710
07/15/2013 62.24 63.22 61.39 62.43 78,833
07/12/2013 62.25 62.28 61.61 62.13 66,294
07/11/2013 62.27 62.96 61.54 62.31 85,731
07/10/2013 61.92 62 60.96 61.5 108,153
07/09/2013 62.39 62.94 61.1 61.91 87,717
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?