Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:49AM ET - U.S. Markets close in 4 hours and 11 minutes. Dow  1.41% Nasdaq  1.54%

51job Inc. (JOBS)

At 11:32AM ET: 19.00   2.34 (14.05%)

MORE ON JOBS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 16.94 16.94 16.12 16.66 47,000 16.66 19-Nov-09 17.05 17.05 16.12 16.27 9,900 16.27 18-Nov-09 17.37 17.40 16.64 16.80 25,400 16.80 17-Nov-09 17.88 17.88 16.80 17.43 13,100 17.43 16-Nov-09 17.55 17.91 17.49 17.69 46,700 17.69 13-Nov-09 17.55 17.55 17.13 17.50 15,600 17.50 12-Nov-09 17.47 17.48 17.07 17.23 18,900 17.23 11-Nov-09 16.73 17.63 16.73 17.22 56,400 17.22 10-Nov-09 17.08 17.79 17.00 17.46 32,300 17.46 9-Nov-09 16.30 17.10 16.25 17.01 19,200 17.01 6-Nov-09 16.26 16.30 16.20 16.30 12,200 16.30 5-Nov-09 15.95 16.30 15.95 16.18 42,000 16.18 4-Nov-09 15.82 16.36 15.78 16.11 46,700 16.11 3-Nov-09 15.39 15.57 15.12 15.50 25,700 15.50 2-Nov-09 14.80 15.50 14.72 15.34 23,000 15.34 30-Oct-09 14.65 15.20 13.18 14.90 61,600 14.90 29-Oct-09 15.90 15.90 14.95 15.34 13,800 15.34 28-Oct-09 15.68 15.96 15.30 15.49 30,500 15.49 27-Oct-09 16.19 16.45 15.85 15.86 58,100 15.86 26-Oct-09 15.27 16.40 15.01 16.31 66,400 16.31 23-Oct-09 15.08 15.65 14.86 15.58 36,200 15.58 22-Oct-09 15.12 15.12 14.60 15.00 24,900 15.00 21-Oct-09 15.00 15.00 14.81 15.00 34,100 15.00 20-Oct-09 14.99 15.09 14.96 15.02 7,100 15.02 19-Oct-09 14.69 15.14 14.69 15.00 7,600 15.00 16-Oct-09 15.04 15.14 14.89 14.97 10,500 14.97 15-Oct-09 15.35 15.35 14.64 15.16 12,700 15.16 14-Oct-09 15.16 15.16 14.65 15.00 5,000 15.00 13-Oct-09 15.00 15.00 14.60 14.81 26,100 14.81 12-Oct-09 14.22 14.50 14.10 14.35 18,000 14.35 9-Oct-09 14.04 14.34 13.90 14.34 4,800 14.34 8-Oct-09 13.75 14.43 13.69 14.26 13,200 14.26 7-Oct-09 13.81 13.99 13.62 13.95 3,700 13.95 6-Oct-09 13.39 13.95 13.39 13.80 8,000 13.80 5-Oct-09 13.79 14.00 13.49 13.99 8,300 13.99 2-Oct-09 13.39 13.83 13.13 13.50 83,800 13.50 1-Oct-09 13.82 14.41 13.68 13.68 39,100 13.68 30-Sep-09 14.41 14.41 13.81 13.99 67,700 13.99 29-Sep-09 13.96 14.24 13.93 14.00 68,100 14.00 28-Sep-09 13.82 14.23 13.74 14.13 35,600 14.13 25-Sep-09 13.81 14.14 13.70 13.94 38,700 13.94 24-Sep-09 14.30 14.79 13.90 14.07 33,600 14.07 23-Sep-09 13.85 14.19 13.85 14.00 11,900 14.00 22-Sep-09 14.00 14.22 13.77 14.00 28,700 14.00 21-Sep-09 14.00 14.06 13.76 13.79 55,200 13.79 18-Sep-09 14.55 14.55 14.00 14.03 23,400 14.03 17-Sep-09 13.80 14.23 13.51 14.07 12,000 14.07 16-Sep-09 13.75 14.05 13.51 13.70 24,800 13.70 15-Sep-09 13.60 14.00 13.26 14.00 15,500 14.00 14-Sep-09 13.97 14.00 12.91 13.79 18,600 13.79 11-Sep-09 14.00 14.17 12.91 14.00 48,400 14.00 10-Sep-09 13.25 13.94 12.92 13.86 26,100 13.86 9-Sep-09 12.55 13.15 12.55 13.14 21,000 13.14 8-Sep-09 12.12 12.82 12.05 12.40 42,000 12.40 4-Sep-09 12.49 12.59 12.02 12.30 17,200 12.30 3-Sep-09 12.54 12.78 12.45 12.55 54,900 12.55 2-Sep-09 12.42 13.41 12.10 12.30 33,600 12.30 1-Sep-09 12.63 13.00 12.42 12.58 32,100 12.58 31-Aug-09 13.13 13.13 12.65 12.70 15,300 12.70 28-Aug-09 13.40 13.55 12.69 13.17 44,800 13.17 27-Aug-09 13.37 13.98 13.20 13.51 42,100 13.51 26-Aug-09 13.34 13.74 13.18 13.55 21,200 13.55 25-Aug-09 12.58 13.25 12.52 13.10 50,000 13.10 24-Aug-09 13.02 13.19 12.58 12.78 41,200 12.78 21-Aug-09 13.25 13.29 12.98 13.15 32,900 13.15 20-Aug-09 13.11 13.67 12.81 13.38 119,800 13.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions