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

James Hardie Industries Se ADR (NY: JHX )

31.24 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 4.167 4.219 4.123 4.196 71,163 -0.08(-1.96%)
Oct 30, 2007 4.258 4.315 4.247 4.280 40,664 +0.00(+0.10%)
Oct 29, 2007 4.242 4.276 4.242 4.276 26,141 +0.05(+1.27%)
Oct 26, 2007 4.237 4.243 4.215 4.222 13,070 -0.07(-1.54%)
Oct 25, 2007 4.295 4.295 4.246 4.288 20,332 -0.05(-1.21%)
Oct 24, 2007 4.298 4.341 4.222 4.341 45,747 -0.03(-0.66%)
Oct 23, 2007 4.376 4.400 4.324 4.370 29,772 +0.07(+1.70%)
Oct 22, 2007 4.232 4.297 4.219 4.297 66,080 -0.00(-0.06%)
Oct 19, 2007 4.390 4.410 4.299 4.299 15,975 -0.07(-1.51%)
Oct 18, 2007 4.345 4.371 4.345 4.365 7,987 +0.03(+0.79%)
Oct 17, 2007 4.379 4.379 4.286 4.331 23,236 -0.06(-1.26%)
Oct 16, 2007 4.399 4.399 4.330 4.386 91,495 -0.09(-2.03%)
Oct 15, 2007 4.538 4.538 4.441 4.477 29,772 -0.09(-1.99%)
Oct 12, 2007 4.576 4.576 4.560 4.568 3,630 -0.08(-1.72%)
Oct 11, 2007 4.681 4.729 4.644 4.648 34,129 +0.03(+0.72%)
Oct 10, 2007 4.606 4.615 4.576 4.615 15,975 +0.03(+0.60%)
Oct 09, 2007 4.586 4.587 4.586 4.587 6,535 +0.07(+1.59%)
Oct 08, 2007 4.502 4.517 4.502 4.516 19,606 +0.04(+0.86%)
Oct 05, 2007 4.477 4.477 4.477 4.477 3,630 +0.04(+0.81%)
Oct 04, 2007 4.394 4.441 4.394 4.441 8,713 -0.03(-0.77%)
Oct 03, 2007 4.500 4.518 4.476 4.476 14,523 -0.04(-0.88%)
Oct 02, 2007 4.507 4.516 4.480 4.516 15,975 -0.05(-1.09%)
Oct 01, 2007 4.438 4.579 4.438 4.565 31,950 +0.21(+4.90%)
Sep 28, 2007 4.326 4.352 4.319 4.352 7,261 +0.01(+0.32%)
Sep 27, 2007 4.310 4.356 4.310 4.338 7,987 +0.04(+0.90%)
Sep 26, 2007 4.253 4.301 4.196 4.299 16,701 +0.05(+1.17%)
Sep 25, 2007 4.250 4.250 4.214 4.250 6,535 +0.03(+0.72%)
Sep 24, 2007 4.272 4.272 4.219 4.219 16,701 -0.08(-1.95%)
Sep 21, 2007 4.330 4.331 4.303 4.303 13,796 -0.06(-1.39%)
Sep 20, 2007 4.379 4.379 4.364 4.364 2,904 -0.08(-1.89%)
Sep 19, 2007 4.448 4.448 4.448 4.448 726 +0.06(+1.35%)
Sep 18, 2007 4.258 4.407 4.258 4.389 16,701 +0.12(+2.81%)
Sep 17, 2007 4.295 4.308 4.269 4.269 14,523 -0.10(-2.36%)
Sep 14, 2007 4.310 4.372 4.310 4.372 9,440 -0.01(-0.22%)
Sep 13, 2007 4.357 4.382 4.354 4.382 7,261 +0.05(+1.08%)
Sep 12, 2007 4.310 4.342 4.292 4.335 12,344 -0.11(-2.51%)
Sep 11, 2007 4.469 4.469 4.447 4.447 2,904 +0.01(+0.28%)
Sep 10, 2007 4.456 4.456 4.379 4.434 11,618 +0.04(+0.97%)
Sep 07, 2007 4.399 4.399 4.392 4.392 2,904 -0.12(-2.63%)
Sep 06, 2007 4.476 4.524 4.476 4.510 11,618 +0.06(+1.33%)
Sep 05, 2007 4.462 4.462 4.433 4.451 11,618 -0.15(-3.29%)
Sep 04, 2007 4.518 4.602 4.518 4.602 15,975 -0.00(-0.03%)
Aug 31, 2007 4.554 4.612 4.554 4.604 14,523 +0.18(+4.18%)
Aug 30, 2007 4.338 4.427 4.338 4.419 35,581 -0.08(-1.71%)
Aug 29, 2007 4.393 4.496 4.393 4.496 13,070 +0.12(+2.71%)
Aug 28, 2007 4.527 4.527 4.378 4.378 29,772 -0.30(-6.33%)
Aug 27, 2007 4.626 4.699 4.609 4.674 18,153 +0.16(+3.51%)
Aug 24, 2007 4.427 4.516 4.376 4.516 62,449 +0.04(+0.83%)
Aug 23, 2007 4.448 4.498 4.441 4.478 29,772 +0.17(+4.06%)
Aug 22, 2007 4.255 4.323 4.255 4.303 13,796 +0.16(+3.82%)
Aug 21, 2007 4.122 4.145 4.122 4.145 9,440 -0.07(-1.63%)
Aug 20, 2007 4.166 4.265 4.105 4.214 24,689 +0.15(+3.73%)
Aug 17, 2007 4.097 4.193 3.996 4.062 30,498 +0.16(+4.06%)
Aug 16, 2007 3.878 3.904 3.828 3.904 13,070 -0.40(-9.22%)
Aug 15, 2007 4.312 4.372 4.301 4.301 16,701 +0.05(+1.23%)
Aug 14, 2007 4.297 4.297 4.248 4.248 7,261 -0.10(-2.40%)
Aug 13, 2007 4.393 4.407 4.353 4.353 15,249 -0.00(-0.03%)
Aug 10, 2007 4.309 4.381 4.294 4.354 17,427 -0.06(-1.40%)
Aug 09, 2007 4.456 4.476 4.387 4.416 39,212 -0.15(-3.32%)
Aug 08, 2007 4.480 4.568 4.480 4.568 23,236 +0.22(+5.13%)
Aug 07, 2007 4.338 4.345 4.309 4.345 7,261 +0.05(+1.09%)
Aug 06, 2007 4.258 4.299 4.258 4.298 16,701 +0.02(+0.47%)
Aug 03, 2007 4.283 4.385 4.278 4.278 10,166 -0.11(-2.44%)
Aug 02, 2007 4.334 4.385 4.324 4.385 28,320 +0.12(+2.91%)
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.