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

James Hardie Industries Se ADR (NY: JHX )

31.21 +0.66 (+2.16%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2003 3.498 3.560 3.498 3.560 73,341 +0.09(+2.58%)
Oct 30, 2003 3.498 3.498 3.470 3.470 83,507 +0.05(+1.41%)
Oct 29, 2003 3.718 3.718 3.360 3.422 1,770,366 -0.38(-10.00%)
Oct 28, 2003 3.813 3.815 3.802 3.802 15,975 -0.01(-0.14%)
Oct 27, 2003 3.828 3.828 3.787 3.808 17,427 -0.05(-1.29%)
Oct 24, 2003 3.856 3.857 3.856 3.857 5,809 -0.07(-1.72%)
Oct 23, 2003 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Oct 22, 2003 3.897 3.925 3.897 3.925 5,083 +0.16(+4.20%)
Oct 21, 2003 3.766 3.766 3.766 3.766 0 -0.05(-1.26%)
Oct 20, 2003 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Oct 17, 2003 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Oct 16, 2003 3.706 3.815 3.815 3.815 7,261 +0.11(+2.94%)
Oct 15, 2003 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Oct 14, 2003 3.717 3.732 3.706 3.706 25,415 -0.07(-1.97%)
Oct 13, 2003 3.677 3.780 3.704 3.780 38,486 +0.10(+2.81%)
Oct 10, 2003 3.651 3.651 3.651 3.677 11,618 +0.07(+1.99%)
Oct 09, 2003 3.605 3.605 3.605 3.605 2,904 +0.04(+1.08%)
Oct 08, 2003 3.567 3.567 3.567 3.567 6,535 +0.09(+2.57%)
Oct 07, 2003 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Oct 06, 2003 3.457 3.477 3.457 3.477 15,975 -0.03(-0.79%)
Oct 03, 2003 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Oct 02, 2003 3.505 3.505 3.505 3.505 5,083 +0.03(+0.95%)
Oct 01, 2003 3.472 3.472 3.472 3.472 39,212 +0.00(+0.04%)
Sep 30, 2003 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Sep 29, 2003 3.470 3.470 3.470 3.470 5,083 +0.03(+0.80%)
Sep 26, 2003 3.429 3.443 3.429 3.443 9,440 +0.03(+0.81%)
Sep 25, 2003 3.388 3.388 3.388 3.415 7,987 +0.03(+1.02%)
Sep 24, 2003 3.357 3.381 3.357 3.381 21,058 +0.01(+0.20%)
Sep 23, 2003 3.360 3.374 3.360 3.374 18,880 +0.01(+0.41%)
Sep 22, 2003 3.346 3.360 3.346 3.360 7,987 -0.00(-0.12%)
Sep 19, 2003 3.371 3.371 3.364 3.364 39,212 -0.01(-0.29%)
Sep 18, 2003 3.364 3.374 3.364 3.374 5,809 +0.01(+0.33%)
Sep 17, 2003 3.363 3.363 3.363 3.363 20,332 +0.00(+0.08%)
Sep 16, 2003 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Sep 15, 2003 3.386 3.388 3.360 3.360 3,630 -0.04(-1.21%)
Sep 12, 2003 3.401 3.401 3.401 3.401 7,987 +0.01(+0.37%)
Sep 11, 2003 3.443 3.443 3.388 3.389 2,178 -0.07(-2.15%)
Sep 10, 2003 3.470 3.470 3.450 3.463 19,606 -0.10(-2.71%)
Sep 09, 2003 3.484 3.560 3.484 3.560 34,129 +0.13(+3.82%)
Sep 08, 2003 3.422 3.450 3.422 3.429 24,689 +0.04(+1.22%)
Sep 05, 2003 3.346 3.388 3.346 3.388 29,772 +0.10(+3.02%)
Sep 04, 2003 3.305 3.305 3.264 3.289 31,224 +0.09(+2.71%)
Sep 03, 2003 3.195 3.209 3.195 3.202 8,713 -0.07(-2.11%)
Sep 02, 2003 3.264 3.271 3.264 3.271 4,356 -0.03(-1.04%)
Aug 29, 2003 3.305 3.305 3.305 3.305 726 +0.00(+0.00%)
Aug 28, 2003 3.305 3.305 3.304 3.305 8,713 -0.02(-0.50%)
Aug 27, 2003 3.333 3.333 3.319 3.322 16,701 -0.01(-0.29%)
Aug 26, 2003 3.326 3.331 3.326 3.331 15,975 -0.03(-0.90%)
Aug 25, 2003 3.362 3.362 3.362 3.362 726 +0.00(+0.00%)
Aug 22, 2003 3.360 3.362 3.360 3.362 5,809 -0.09(-2.71%)
Aug 21, 2003 3.457 3.457 3.455 3.455 16,701 +0.01(+0.36%)
Aug 19, 2003 3.443 3.443 3.443 3.443 0 +0.00(+0.00%)
Aug 18, 2003 3.443 3.443 3.443 3.443 0 +0.00(+0.00%)
Aug 15, 2003 3.443 3.443 3.443 3.443 8,713 +0.00(+0.08%)
Aug 14, 2003 3.440 3.440 3.440 3.440 726 +0.00(+0.12%)
Aug 13, 2003 3.477 3.479 3.436 3.436 50,104 -0.10(-2.92%)
Aug 12, 2003 3.539 3.539 3.539 3.539 5,809 +0.02(+0.59%)
Aug 11, 2003 3.484 3.519 3.484 3.519 23,236 +0.08(+2.40%)
Aug 08, 2003 3.436 3.436 3.436 3.436 5,083 +0.03(+1.01%)
Aug 07, 2003 3.401 3.401 3.401 3.401 726 +0.03(+1.02%)
Aug 06, 2003 3.374 3.381 3.367 3.367 7,261 -0.03(-1.01%)
Aug 05, 2003 3.422 3.422 3.401 3.401 9,440 -0.02(-0.60%)
Aug 04, 2003 3.395 3.422 3.388 3.422 13,070 +0.12(+3.54%)
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.