JOBS

51job, Inc. Historical Stock Prices

$35.83
*  
0.65
1.78%
Get JOBS Alerts
*Delayed - data as of May 5, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-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  36.28  36.49  35.48  35.83 111,135
05/05/2015 36.28 36.49 35.48 35.83 111,135
05/04/2015 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
01/30/2015 35.07 35.65 34.71 35.21 160,215
01/29/2015 34.94 35.62 34.19 35.4 72,028
01/28/2015 35.35 35.58 34.545 34.75 86,954
01/27/2015 35.2 35.72 35.15 35.3 52,368
01/26/2015 34.71 35.97 34.6 35.6 170,603
01/23/2015 33.96 34.75 33.81 34.6 148,637
01/22/2015 33.94 34.43 33.62 34.1 108,098
01/21/2015 34.74 34.83 33.7 33.93 95,285
01/20/2015 35.04 35.65 34.34 34.68 109,872
01/16/2015 34.74 35.48 34.74 35.08 69,872
01/15/2015 36.19 36.19 34.77 34.91 101,249
01/14/2015 36.05 36.18 34.305 36.03 75,783
01/13/2015 36.28 36.59 35.31 36.3 126,692
01/12/2015 36.47 36.47 35.48 36.07 67,387
01/09/2015 37.31 37.56 36.45 36.6 80,487
01/08/2015 37.29 38.12 37.07 37.64 51,053
01/07/2015 36.94 37.35 36.69 37.06 49,893
01/06/2015 37.14 37.73 36.08 36.62 293,873
01/05/2015 36.08 37.475 35.9 37.11 117,334
01/02/2015 35.89 36.39 35.62 36.15 76,616
12/31/2014 36.33 36.42 35.79 35.85 45,771
12/30/2014 36.16 36.39 35.9 36.19 46,162
12/29/2014 36.42 36.48 35.99 36.39 104,959
12/26/2014 36.24 36.56 35.95 36.22 102,058
12/24/2014 35.91 36.48 35.72 36.03 26,793
12/23/2014 36.37 36.705 35.9 36 65,682
12/22/2014 36 36.5 35.42 36.45 214,756
12/19/2014 35.56 35.85 35.21 35.85 145,968
12/18/2014 34.8 36.09 34.74 35.46 200,886
12/17/2014 33.71 34.39 33.49 34.27 195,242
12/16/2014 33.65 34.31 33.525 33.8 175,252
12/15/2014 33.44 34.09 32.835 33.79 276,658
12/12/2014 33.39 33.56 33.03 33.09 116,161
12/11/2014 33.27 33.86 32.89 33.57 87,320
12/10/2014 34.02 34.25 33.085 33.315 133,508
12/09/2014 34.94 34.94 33.85 34.29 225,042
12/08/2014 36.87 36.87 35.38 35.5 122,567
12/05/2014 36.05 36.85 36.05 36.84 141,523
12/04/2014 36.79 36.88 35.81 35.98 52,169
12/03/2014 36.28 36.79 36.13 36.65 207,130
12/02/2014 36.14 36.46 35.81 36.36 375,123
12/01/2014 36.47 36.47 35.41 35.88 92,619
11/28/2014 36.49 36.879 36.19 36.75 91,419
11/26/2014 36.08 36.77 35.83 36.62 96,630
11/25/2014 36.59 36.59 35.86 36.19 204,920
11/24/2014 35.35 36.51 34.5 36.39 128,667
11/21/2014 35.71 35.88 35.08 35.42 112,075
11/20/2014 35.1 35.68 35.1 35.3 91,420
11/19/2014 35.86 35.86 34.98 35.36 124,604
11/18/2014 36.19 36.28 35.79 35.84 173,012
11/17/2014 35.46 36.04 35.35 35.88 196,471
11/14/2014 35.16 35.8 34.82 35.74 121,228
11/13/2014 35.6 35.83 34.66 35.12 333,224
11/12/2014 34.49 35.35 34.32 35.19 190,451
11/11/2014 34.51 34.79 34.51 34.62 103,040
11/10/2014 34.41 34.97 34.36 34.46 239,519
11/07/2014 33 34.715 32.5 34.065 374,294
11/06/2014 32.29 32.45 31.62 32.4 264,164
11/05/2014 31.96 32.3 31.335 32.13 298,702
11/04/2014 31.12 31.9 31.12 31.85 122,698
11/03/2014 30.58 31.37 30.57 31.15 316,648
10/31/2014 31 31.24 30.48 30.7 485,932
10/30/2014 30.47 30.74 30.17 30.64 151,210
10/29/2014 30.33 30.73 30.19 30.49 142,906
10/28/2014 30.24 30.52 30.125 30.35 203,475
10/27/2014 30.06 30.13 29.42 30.02 57,639
10/24/2014 30.06 30.46 29.88 30.19 123,116
10/23/2014 30.5 30.5 29.83 30.15 154,487
10/22/2014 30.02 30.59 29.91 30.12 154,575
10/21/2014 29.97 30.61 29.805 30.15 207,137
10/20/2014 29.97 30.38 29.58 30.02 88,285
10/17/2014 30.03 30.44 29.6 30.18 233,089
10/16/2014 29.99 30.86 29.455 29.92 239,153
10/15/2014 30.35 30.71 29.93 30.54 101,169
10/14/2014 30.64 30.71 30.24 30.57 191,653
10/13/2014 30.23 30.75 29.945 30.28 396,193
10/10/2014 29.67 30.59 29.67 30.06 141,188
10/09/2014 30.85 30.92 29.76 29.85 104,760
10/08/2014 30.2 30.98 29.78 30.84 77,089
10/07/2014 30.49 30.6 30.09 30.21 177,378
10/06/2014 30.04 30.74 30.02 30.54 137,641
10/03/2014 30.03 30.71 29.85 29.91 173,848
10/02/2014 29.51 30.09 29.295 29.67 133,361
10/01/2014 29.79 30.075 29.24 29.35 234,222
09/30/2014 30.57 30.57 29.8301 29.93 95,847
09/29/2014 30.51 30.78 30.35 30.66 66,487
09/26/2014 30.81 31.21 30.34 30.78 96,673
09/25/2014 30.6 30.94 30.5 30.59 120,718
09/24/2014 31.15 31.2 30.65 30.77 142,675
09/23/2014 30.83 31.23 30.59 30.98 124,472
09/22/2014 31.14 31.6 30.52 31.14 133,106
09/19/2014 31.69 31.69 31 31.54 150,038
09/18/2014 30.8 31.66 30.65 31.48 179,347
09/17/2014 31.5 31.645 30.65 30.81 200,080
09/16/2014 31.75 32.02 31.13 31.57 145,392
09/15/2014 32.75 33.165 31.7 31.78 120,552
09/12/2014 32.94 33.225 32.64 32.87 52,343
09/11/2014 32.67 33.05 32.66 32.76 69,269
09/10/2014 32.55 32.98 32.26 32.86 80,532
09/09/2014 32.31 33.11 32.29 32.5 98,339
09/08/2014 33.4 34 32.15 32.61 547,522
09/05/2014 34.07 34.12 33.43 33.69 164,285
09/04/2014 35.14 35.14 33.9525 34.24 170,228
09/03/2014 35.95 36.3 34.86 35.05 201,156
09/02/2014 35 35.91 34.58 35.62 134,228
08/29/2014 34.17 34.84 34.0322 34.62 45,632
08/28/2014 34.4 34.53 34.06 34.17 29,733
08/27/2014 34.52 34.72 34.24 34.35 47,261
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
*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?