JOBS

51job, Inc. Historical Stock Prices

$34.36
*  
0.27
0.78%
Get JOBS Alerts
*Delayed - data as of Aug. 27, 2014 14:53 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 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:53  34.52  34.72  34.26  34.36 36,035
08/26/2014 34.82 35.215 34.25 34.63 135,289
08/25/2014 34.72 35.82 34.09 34.66 178,726
08/22/2014 34.36 35.26 34.3201 34.65 172,965
08/21/2014 35.21 35.21 34.25 34.6 186,116
08/20/2014 35.88 35.91 34.78 34.86 92,805
08/19/2014 36 36.48 35.32 35.67 139,946
08/18/2014 35.56 36.19 35.12 35.89 85,370
08/15/2014 35.95 35.95 34.75 35.03 138,493
08/14/2014 35.8 36.44 35.37 35.96 350,747
08/13/2014 34.89 36.13 34.89 35.35 350,984
08/12/2014 31.66 36.98 31.66 34.89 653,252
08/11/2014 36.5 38.57 36.5 38.25 118,632
08/08/2014 37.05 37.05 36.1 36.43 91,757
08/07/2014 37.185 37.505 35.9282 36.625 140,044
08/06/2014 36.305 37.21 36.305 36.9 89,158
08/05/2014 36.885 37.26 36.345 36.74 205,364
08/04/2014 37.235 37.595 36.535 37.055 48,632
08/01/2014 37.9 37.9 36.365 37.235 97,436
07/31/2014 37.87 38.18 37.5 37.78 130,544
07/30/2014 37.68 38.36 37.57 38.1 99,548
07/29/2014 37.76 38.195 37.08 37.655 249,176
07/28/2014 36.505 38.5525 36.05 37.765 285,194
07/25/2014 36.325 36.5 35.81 36.05 21,196
07/24/2014 36.245 36.715 36.005 36.645 113,718
07/23/2014 35.615 36.17 35.4175 36 140,540
07/22/2014 35.065 37.14 34.915 35.62 231,240
07/21/2014 34.785 34.9725 34.33 34.85 68,794
07/18/2014 34.495 34.995 34.255 34.83 89,230
07/17/2014 34.395 34.495 33.85 34.34 139,556
07/16/2014 35.025 35.095 34.19 34.445 104,776
07/15/2014 34.445 35.12 33.95 34.965 235,882
07/14/2014 34.715 35 34.355 34.51 136,630
07/11/2014 34.41 34.715 33.82 34.26 115,418
07/10/2014 34.5 34.64 34.265 34.4 93,234
07/09/2014 34.82 35.195 34.345 34.815 109,248
07/08/2014 35.98 35.98 34.105 34.76 290,764
07/07/2014 35.965 36.22 35.2 36.02 284,866
07/03/2014 36.31 37.15 35.755 36.06 86,488
07/02/2014 34.695 37.84 33.46 36.5 623,568
07/01/2014 32.875 34.945 32.675 34.515 142,636
06/30/2014 32.405 33.05 32.225 32.98 473,728
06/27/2014 31.2625 32.76 31.2625 32.625 479,576
06/26/2014 32.51 32.595 32 32.575 144,666
06/25/2014 33 33.4 31.6575 32.78 195,418
06/24/2014 31.645 33.97 31.475 33.28 496,620
06/23/2014 31.34 31.845 30.75 31.67 75,934
06/20/2014 31.655 31.75 30.58 31.43 352,696
06/19/2014 31.58 32.105 31.4 31.805 167,312
06/18/2014 31.795 31.86 31.105 31.755 114,228
06/17/2014 30.985 31.895 30.77 31.885 79,594
06/16/2014 30.21 31.33 30.21 31.125 88,638
06/13/2014 30.395 30.4 30.055 30.26 64,036
06/12/2014 30.05 31.495 29.96 30.395 227,486
06/11/2014 30.215 30.46 29.95 30.3 33,264
06/10/2014 30.26 30.465 30.125 30.41 22,078
06/09/2014 30.845 30.845 30.03 30.435 99,094
06/06/2014 30.625 31.21 30.4 30.865 55,744
06/05/2014 30.005 30.65 29.5 30.5 135,978
06/04/2014 30.065 30.49 29.96 29.96 141,310
06/03/2014 30.035 30.5 30.035 30.37 80,938
06/02/2014 31.405 31.405 30.085 30.31 179,972
05/30/2014 31.51 31.53 31.13 31.165 139,166
05/29/2014 31.465 31.83 31.13 31.565 134,346
05/28/2014 32.31 32.31 31.555 31.62 54,604
05/27/2014 32.375 32.41 31.8475 32.22 54,738
05/23/2014 32.63 33.065 31.905 32.16 117,224
05/22/2014 31.3 33.045 30.97 32.825 107,870
05/21/2014 30.975 31.335 30.805 31.235 96,320
05/20/2014 30.965 31.295 30.632 30.69 115,762
05/19/2014 30.5 31.045 30.45 30.88 165,140
05/16/2014 30.89 31.175 30.24 30.5 74,684
05/15/2014 30.73 31.05 30.235 30.815 42,578
05/14/2014 30.82 31.26 30.76 30.86 107,682
05/13/2014 30.93 31.2025 30.62 30.925 94,030
05/12/2014 31 31.4282 30.5 30.98 216,588
05/09/2014 31.445 31.6337 30.05 30.55 338,712
05/08/2014 31.375 34 31.205 32.3 111,374
05/07/2014 33.875 33.875 31.755 32.2075 346,304
05/06/2014 34.135 34.89 33.74 34 195,870
05/05/2014 34.36 34.825 34.0025 34.48 349,744
05/02/2014 34.125 35.25 33.435 34.63 130,600
05/01/2014 34.005 35.425 32.935 33.94 407,006
04/30/2014 32.48 34.15 32.265 33.72 284,812
04/29/2014 31.77 32.495 31.625 32.435 124,026
04/28/2014 32.775 32.975 31.19 31.445 234,912
04/25/2014 35.35 35.938 32.105 32.735 581,246
04/24/2014 35.935 35.935 34.635 35.785 279,938
04/23/2014 36.22 36.22 35.005 35.76 280,458
04/22/2014 36.585 36.695 36.205 36.22 50,306
04/21/2014 35.57 36.99 35.34 36.465 45,890
04/17/2014 35.48 36.5 35.1001 36.075 38,020
04/16/2014 35.165 35.608 35.0401 35.51 52,418
04/15/2014 34.96 35.579 33.77 35.055 119,528
04/14/2014 34.65 35.94 34.408 35.01 123,678
04/11/2014 34.555 35.01 34.385 34.6 92,668
04/10/2014 34.585 34.875 34.325 34.75 184,950
04/09/2014 34.35 35.105 34.3 34.99 52,932
04/08/2014 33.755 34.865 33.755 34.35 228,960
04/07/2014 33.21 34.455 32.8525 34.02 285,954
04/04/2014 34.175 34.8 32.03 33.55 427,218
04/03/2014 36.625 36.72 33.495 34.195 522,470
04/02/2014 36.06 37 36.06 36.945 130,810
04/01/2014 35.625 36.6325 35.625 36.49 127,268
03/31/2014 35.57 36.34 35.35 35.625 85,300
03/28/2014 35.52 36.68 35.52 35.76 52,476
03/27/2014 35.505 36.235 35.5 35.5 67,310
03/26/2014 36.075 36.37 35.0787 35.325 80,744
03/25/2014 36.525 36.98 35.285 35.845 129,092
03/24/2014 36.61 36.62 36.145 36.435 116,770
03/21/2014 36.98 37.135 36 36.465 146,678
03/20/2014 38.02 38.02 36.3975 36.465 78,058
03/19/2014 37.91 38.44 37.76 38.2 101,432
03/18/2014 36.88 37.695 36.661 37.62 120,588
03/17/2014 36.435 37.275 36.325 36.695 111,986
03/14/2014 37.1 37.759 36.1542 36.575 106,262
03/13/2014 37.6 38.258 37.075 37.33 97,182
03/12/2014 38.145 38.145 37.355 38 46,830
03/11/2014 38.36 38.725 37.845 38.11 88,418
03/10/2014 39.56 39.565 38.24 38.3 170,416
03/07/2014 39 39.565 38.4202 39.525 168,510
03/06/2014 38.7 38.985 38.58 38.89 137,960
03/05/2014 38.65 38.65 38.145 38.58 104,432
03/04/2014 37.9 38.96 37.75 38.34 110,066
03/03/2014 37.25 37.735 36.8438 37.595 57,122
02/28/2014 37.78 38.195 37.31 37.65 65,676
02/27/2014 37.655 37.9387 37.205 37.575 43,780
02/26/2014 38.46 38.46 37.4768 37.64 65,894
02/25/2014 39.58 39.58 37.635 37.995 107,222
02/24/2014 41.255 41.5 38.575 39.5 116,004
02/21/2014 42.91 43 41.3051 41.7 86,276
02/20/2014 41.83 42.465 41.055 41.845 86,406
02/19/2014 40.73 41.4 37.2975 41.255 55,908
02/18/2014 39.74 40.98 39.335 40.98 133,406
02/14/2014 40.595 40.595 39.2075 39.745 62,608
02/13/2014 38.27 41.315 37.8875 40.82 154,652
02/12/2014 37.235 38.302 37.235 38.27 84,062
02/11/2014 37.095 37.35 36.32 37.22 82,254
02/10/2014 36.64 37.77 36.5393 36.81 54,950
02/07/2014 37.065 37.595 36.32 36.665 132,066
02/06/2014 36.44 37.835 36.065 36.575 85,766
02/05/2014 35.72 36.525 35.2987 36.175 58,504
02/04/2014 35.995 37.05 35.42 36.24 108,376
02/03/2014 35.525 36.75 34.57 35.825 96,344
01/31/2014 35.025 36.745 35.025 36.505 82,510
01/30/2014 36.795 37.327 35.705 35.705 46,616
01/29/2014 37.705 37.705 36.14 36.445 70,600
01/28/2014 37.08 38.51 36.705 37.53 78,240
01/27/2014 37.5875 38.285 36.1005 36.73 113,616
01/24/2014 39.605 39.895 37.5 37.5 240,412
01/23/2014 39.77 40.495 38.425 40.085 176,224
01/22/2014 40.55 40.6275 39.7501 40.435 46,906
01/21/2014 40.605 41.433 39.85 40.705 46,626
01/17/2014 40.75 40.85 40.24 40.615 54,728
01/16/2014 40.9 41.205 40.261 40.965 37,316
01/15/2014 39.7 41.025 39.7 41 45,958
01/14/2014 38.87 40.75 38.87 39.63 32,824
01/13/2014 39.025 39.4723 38.33 38.825 76,052
01/10/2014 39.915 40.365 39.075 39.45 39,782
01/09/2014 40.8 40.8 39.5 39.61 139,058
01/08/2014 38.975 40.99 38.975 40.89 82,074
01/07/2014 38.98 39.435 38.08 38.61 76,742
01/06/2014 39.07 39.175 38.365 38.765 92,616
01/03/2014 39.055 39.415 39.01 39.3 18,998
01/02/2014 38.585 39.44 38.2993 39.185 26,016
12/31/2013 38.827 38.95 38.634 38.95 46,796
12/30/2013 39.18 39.44 38.775 39.23 32,936
12/27/2013 38.74 39.44 38.74 39.395 20,516
12/26/2013 38.995 38.995 38.58 38.945 22,196
12/24/2013 38.82 38.905 38.46 38.895 21,100
12/23/2013 38.5 38.9654 38.07 38.815 43,962
12/20/2013 38.085 38.5 36.335 38.37 66,988
12/19/2013 37.795 38.25 37.795 38.245 46,010
12/18/2013 37.75 38.245 37.245 37.925 27,882
12/17/2013 37.65 38.03 37.28 37.65 16,530
12/16/2013 38.085 38.085 37.48 37.665 23,084
12/13/2013 37.05 37.945 36.83 37.945 34,476
12/12/2013 37.33 37.5 37 37.18 41,800
12/11/2013 37.415 38.09 37 37.13 169,424
12/10/2013 36.675 37.45 36.675 37.135 55,880
12/09/2013 36.92 36.925 36.56 36.755 15,446
12/06/2013 36.8 36.95 36.7 36.75 27,092
12/05/2013 36.545 36.9475 36.315 36.58 9,588
12/04/2013 36.45 36.855 35.6 36.615 17,984
12/03/2013 36.62 36.87 36.55 36.78 19,228
12/02/2013 36.3 36.75 36.3 36.55 105,698
11/29/2013 36.49 36.945 36.49 36.84 13,724
11/27/2013 36.5 36.86 36.1251 36.745 29,622
11/26/2013 36.1455 36.94 35.5 36.6 29,050
11/25/2013 36.355 36.6377 36.005 36.295 44,698
11/22/2013 35.32 36.84 35.32 36.495 61,144
11/21/2013 35.705 35.915 34.87 35.45 98,874
11/20/2013 35.905 35.9835 35.21 35.8 24,322
11/19/2013 35.565 36.49 35.565 36.025 43,006
11/18/2013 36.5 37.575 35.585 36.29 122,176
11/15/2013 36.5 36.95 36.375 36.5 54,166
11/14/2013 36.405 36.65 36.405 36.65 67,732
11/13/2013 35.905 36.75 35.234 36.635 94,512
11/12/2013 34.905 36.795 34.905 36.44 88,394
11/11/2013 34.56 35.18 34.34 35.18 56,374
11/08/2013 36.9 36.9 34.44 34.8 153,544
11/07/2013 36.67 37.48 34.95 34.95 123,740
11/06/2013 39.1 40 38.615 39.005 96,542
11/05/2013 38.105 38.47 38.025 38.025 11,548
11/04/2013 38.645 39.295 38.01 38.5 46,586
11/01/2013 38.615 39 37.8451 38.935 55,972
10/31/2013 37.79 38.63 36.4 38.3 55,446
10/30/2013 37.76 38.345 37.47 38.05 26,430
10/29/2013 38.465 38.465 37.045 37.74 23,510
10/28/2013 37.5 38.38 37.475 38.005 79,246
10/25/2013 37.58 38.175 36.5 37.355 43,946
10/24/2013 37.75 37.8 37.53 37.625 30,526
10/23/2013 38.515 38.515 37.735 38 21,614
10/22/2013 39 39.0775 38.42 38.795 166,982
10/21/2013 38.195 39.78 38.195 39.02 48,008
10/18/2013 38.37 39.2 38.055 38.3 133,722
10/17/2013 37.75 38.69 37.51 38.295 70,440
10/16/2013 37.155 38.3 36.98 37.95 72,714
10/15/2013 36.565 37.305 36.565 36.965 43,138
10/14/2013 36.65 36.94 36.2755 36.605 126,374
10/11/2013 36.925 37.415 36.45 37.03 474,782
10/10/2013 36.485 36.78 36.295 36.77 63,236
10/09/2013 36.695 36.725 35.795 36.175 86,288
10/08/2013 36.65 37.24 36.625 36.75 60,838
10/07/2013 36.62 36.78 36.06 36.71 91,194
10/04/2013 36.785 37.39 36 36.75 92,552
10/03/2013 37.23 37.23 36.71 36.75 241,764
10/02/2013 35.97 38.11 35.97 36.75 178,188
10/01/2013 36 36.42 36 36.195 263,900
09/30/2013 35.335 36.035 35.275 35.91 138,512
09/27/2013 35.29 35.79 35.2575 35.56 41,326
09/26/2013 35.65 35.65 35.375 35.625 242,842
09/25/2013 35.7 35.7 35.215 35.67 31,184
09/24/2013 35.845 35.925 35.53 35.735 491,476
09/23/2013 35.9 35.9 35.38 35.79 13,928
09/20/2013 35.805 36 35.475 35.905 129,922
09/19/2013 35.195 35.95 35.1407 35.875 310,926
09/18/2013 34.565 35.35 34.272 35.35 147,858
09/17/2013 34.075 34.655 34.0325 34.41 36,688
09/16/2013 33.505 34.645 33.505 34.305 26,838
09/13/2013 33.23 33.305 33 33.265 102,342
09/12/2013 33.3 33.5 33.155 33.28 92,122
09/11/2013 33.014 33.395 32.815 33.25 128,772
09/10/2013 33.405 33.405 32.945 33.245 154,316
09/09/2013 33.095 33.195 32.845 33.05 190,006
09/06/2013 32.96 33.125 32.82 33.055 64,278
09/05/2013 33.135 33.295 32.795 33.245 61,036
09/04/2013 33.315 33.315 31.975 32.785 78,474
09/03/2013 31.93 33.45 31.75 33.35 134,480
08/30/2013 32.185 32.5 31.5 31.525 71,296
08/29/2013 32.435 32.6675 31.515 32.055 39,438
08/28/2013 31.485 32.94 31.485 32.145 49,028
08/27/2013 31.02 32.25 31.02 31.59 77,706
08/26/2013 33.13 33.13 32.105 32.355 75,510
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?