VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

JOBS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the JOBS stock price was $85.72 and low was $61.12.
  • 90 day high was $85.72 and low was $59.36.
  • 52 week high for 51job - $97.08 and low - $52.15.

Historical 51job prices

Date Open High Low Close Volume
2019-08-22 $69.97 $71.28 $66.82 $68.00 76599
2019-08-21 $72.60 $72.60 $69.85 $70.17 110164
2019-08-20 $72.15 $73.04 $72.01 $72.03 200541
2019-08-19 $70.21 $75.00 $70.21 $72.33 372185
2019-08-16 $66.69 $69.75 $66.08 $69.34 213123
2019-08-15 $65.30 $66.96 $65.21 $66.00 416164
2019-08-14 $64.00 $65.70 $63.78 $64.88 368965
2019-08-13 $62.00 $66.12 $62.00 $64.36 338881
2019-08-12 $62.40 $63.67 $61.97 $62.35 166197
2019-08-09 $65.01 $66.19 $61.12 $62.75 380556
2019-08-08 $64.83 $65.74 $64.43 $65.00 318704
2019-08-07 $66.00 $67.69 $64.04 $64.29 280076
2019-08-06 $66.00 $68.00 $64.41 $66.35 383829
2019-08-05 $71.78 $71.78 $67.68 $68.95 355460
2019-08-02 $74.39 $75.32 $72.19 $73.76 215428
2019-08-01 $77.25 $79.04 $75.35 $75.55 369607
2019-07-31 $79.40 $79.50 $76.82 $77.55 372570
2019-07-30 $82.21 $82.21 $79.51 $79.60 263909
2019-07-29 $83.44 $83.50 $82.09 $82.92 198507
2019-07-26 $85.23 $85.72 $82.83 $83.79 171695
2019-07-25 $82.70 $85.53 $81.25 $85.44 221360
2019-07-24 $81.99 $84.09 $78.83 $82.62 137073
2019-07-23 $80.67 $82.61 $80.36 $82.26 93248
2019-07-22 $79.87 $82.06 $79.02 $80.07 141097
2019-07-19 $80.00 $80.66 $78.82 $79.61 122244
2019-07-18 $79.00 $79.89 $78.58 $79.22 92194
2019-07-17 $78.15 $79.97 $77.73 $79.34 106041
2019-07-16 $77.44 $79.05 $76.87 $78.71 113306
2019-07-15 $77.75 $79.11 $76.34 $77.04 101824
2019-07-12 $77.10 $78.12 $76.32 $76.95 99363
2019-07-11 $76.33 $78.52 $76.33 $77.13 135784
2019-07-10 $76.30 $77.04 $75.28 $76.05 107644
2019-07-09 $74.11 $76.06 $74.11 $75.88 169028
2019-07-08 $75.66 $75.66 $73.30 $74.30 113493
2019-07-05 $75.21 $76.19 $74.13 $75.96 135457
2019-07-03 $76.93 $77.44 $74.85 $75.45 89030
2019-07-02 $77.21 $77.21 $75.54 $76.66 98882
2019-07-01 $77.11 $79.95 $75.69 $77.08 285046
2019-06-28 $74.84 $75.50 $73.33 $75.50 133248
2019-06-27 $73.73 $75.42 $73.68 $74.44 163408
2019-06-26 $70.95 $74.33 $70.37 $74.33 235587
2019-06-25 $73.11 $73.72 $59.36 $70.11 1119624
2019-06-24 $74.77 $75.13 $72.64 $74.49 152520
2019-06-21 $76.82 $76.82 $74.57 $74.65 171690
2019-06-20 $75.00 $77.90 $73.51 $77.22 171868
2019-06-19 $73.88 $74.99 $73.17 $74.10 120736
2019-06-18 $70.95 $73.98 $70.67 $73.69 146224
2019-06-17 $71.24 $72.69 $70.19 $70.21 138187
2019-06-14 $71.40 $71.90 $70.77 $70.77 102602
2019-06-13 $72.74 $73.44 $71.17 $71.74 107523

Will JOBS stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT