Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Hardie Industries Se ADR (NY: JHX )

31.24 +0.69 (+2.26%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.765 3.888 3.765 3.888 19,606 -0.04(-1.09%)
Jan 30, 2008 3.883 3.956 3.872 3.930 15,975 +0.07(+1.78%)
Jan 29, 2008 3.856 3.866 3.828 3.861 10,166 -0.06(-1.41%)
Jan 28, 2008 3.798 3.917 3.743 3.917 63,175 +0.11(+2.89%)
Jan 25, 2008 3.552 3.871 3.552 3.806 11,618 +0.11(+2.94%)
Jan 24, 2008 3.592 3.784 3.592 3.698 56,640 +0.17(+4.92%)
Jan 23, 2008 3.349 3.524 3.349 3.524 74,793 +0.12(+3.39%)
Jan 22, 2008 3.167 3.408 3.167 3.408 46,473 -0.00(-0.04%)
Jan 21, 2008 3.485 3.485 3.409 3.410 0 +0.00(+0.00%)
Jan 18, 2008 3.485 3.485 3.409 3.410 17,427 -0.10(-2.75%)
Jan 17, 2008 3.601 3.601 3.506 3.506 23,236 +0.03(+0.83%)
Jan 16, 2008 3.557 3.574 3.477 3.477 18,153 -0.12(-3.33%)
Jan 15, 2008 3.670 3.682 3.597 3.597 64,627 -0.06(-1.58%)
Jan 14, 2008 3.571 3.655 3.571 3.655 34,129 +0.13(+3.55%)
Jan 11, 2008 3.549 3.569 3.513 3.530 20,332 -0.08(-2.18%)
Jan 10, 2008 3.535 3.612 3.535 3.608 43,569 -0.02(-0.61%)
Jan 09, 2008 3.594 3.684 3.578 3.630 115,458 +0.06(+1.58%)
Jan 08, 2008 3.667 3.667 3.574 3.574 76,246 -0.09(-2.55%)
Jan 07, 2008 3.699 3.699 3.663 3.667 10,166 -0.07(-1.88%)
Jan 04, 2008 3.839 3.839 3.737 3.737 15,975 -0.14(-3.59%)
Jan 03, 2008 3.864 3.894 3.864 3.877 31,224 -0.00(-0.11%)
Jan 02, 2008 3.917 3.922 3.881 3.881 9,440 +0.00(+0.07%)
Jan 01, 2008 3.870 3.910 3.846 3.878 0 +0.00(+0.00%)
Dec 31, 2007 3.870 3.910 3.846 3.878 16,701 -0.14(-3.50%)
Dec 28, 2007 4.029 4.038 4.006 4.018 15,249 +0.05(+1.25%)
Dec 27, 2007 4.006 4.006 3.969 3.969 20,332 -0.06(-1.54%)
Dec 26, 2007 4.065 4.068 4.031 4.031 15,975 -0.01(-0.14%)
Dec 24, 2007 3.980 4.054 3.980 4.036 18,153 -0.00(-0.07%)
Dec 21, 2007 4.024 4.051 3.980 4.039 10,166 +0.20(+5.24%)
Dec 20, 2007 3.835 3.877 3.830 3.838 13,070 +0.06(+1.53%)
Dec 19, 2007 3.794 3.805 3.755 3.780 17,427 +0.02(+0.40%)
Dec 18, 2007 3.760 3.808 3.732 3.765 38,486 +0.07(+2.02%)
Dec 17, 2007 3.761 3.761 3.691 3.691 19,606 -0.16(-4.18%)
Dec 14, 2007 3.841 3.852 3.823 3.852 7,261 -0.03(-0.78%)
Dec 13, 2007 3.899 3.899 3.841 3.882 32,676 +0.01(+0.14%)
Dec 12, 2007 3.954 3.965 3.877 3.877 30,498 -0.03(-0.88%)
Dec 11, 2007 4.021 4.054 3.894 3.911 72,615 -0.01(-0.28%)
Dec 10, 2007 3.890 3.940 3.877 3.922 20,332 +0.00(+0.11%)
Dec 07, 2007 3.904 3.919 3.904 3.918 5,083 +0.13(+3.42%)
Dec 06, 2007 3.747 3.816 3.747 3.788 18,880 +0.10(+2.76%)
Dec 05, 2007 3.685 3.698 3.678 3.687 7,987 +0.01(+0.15%)
Dec 04, 2007 3.663 3.681 3.663 3.681 7,261 -0.07(-1.91%)
Dec 03, 2007 3.795 3.795 3.742 3.753 14,523 -0.09(-2.33%)
Nov 30, 2007 3.856 3.867 3.842 3.842 7,987 +0.07(+1.90%)
Nov 29, 2007 3.760 3.776 3.724 3.771 15,975 -0.05(-1.33%)
Nov 28, 2007 3.468 3.838 3.468 3.821 19,969 +0.01(+0.33%)
Nov 27, 2007 3.788 3.809 3.737 3.809 30,498 -0.01(-0.32%)
Nov 26, 2007 3.890 3.890 3.783 3.821 69,710 +0.05(+1.35%)
Nov 23, 2007 3.746 3.771 3.746 3.771 4,356 +0.01(+0.37%)
Nov 21, 2007 3.787 3.787 3.746 3.757 27,593 -0.13(-3.26%)
Nov 20, 2007 3.885 3.900 3.787 3.883 77,698 -0.16(-3.92%)
Nov 19, 2007 4.062 4.075 4.024 4.042 34,855 +0.17(+4.45%)
Nov 16, 2007 3.878 3.923 3.844 3.870 18,153 -0.01(-0.21%)
Nov 15, 2007 3.911 3.911 3.864 3.878 7,987 -0.13(-3.20%)
Nov 14, 2007 4.050 4.097 4.006 4.006 21,058 +0.01(+0.31%)
Nov 13, 2007 3.940 3.994 3.925 3.994 22,510 +0.25(+6.77%)
Nov 12, 2007 3.797 3.826 3.740 3.740 20,332 -0.10(-2.58%)
Nov 09, 2007 3.856 3.866 3.819 3.839 29,772 -0.17(-4.26%)
Nov 08, 2007 4.016 4.054 3.948 4.010 55,187 +0.11(+2.93%)
Nov 07, 2007 3.985 3.998 3.896 3.896 19,606 -0.18(-4.49%)
Nov 06, 2007 4.056 4.113 4.053 4.079 7,987 +0.02(+0.58%)
Nov 05, 2007 3.973 4.060 3.973 4.056 34,129 -0.03(-0.67%)
Nov 02, 2007 4.113 4.113 4.046 4.083 98,030 +0.01(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.