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 (%)
Nov 30, 2006 4.531 4.579 4.531 4.579 11,618 +0.06(+1.22%)
Nov 29, 2006 4.451 4.532 4.451 4.524 17,427 +0.14(+3.14%)
Nov 28, 2006 4.363 4.400 4.360 4.386 25,415 -0.01(-0.25%)
Nov 27, 2006 4.421 4.421 4.372 4.397 14,523 -0.09(-1.90%)
Nov 24, 2006 4.483 4.483 4.483 4.483 726 +0.02(+0.40%)
Nov 22, 2006 4.448 4.470 4.448 4.465 13,070 -0.02(-0.40%)
Nov 21, 2006 4.441 4.483 4.441 4.483 3,630 +0.02(+0.56%)
Nov 20, 2006 4.467 4.471 4.445 4.458 44,295 -0.13(-2.79%)
Nov 17, 2006 4.544 4.586 4.544 4.586 10,166 +0.07(+1.49%)
Nov 16, 2006 4.462 4.521 4.462 4.518 31,224 -0.09(-2.00%)
Nov 15, 2006 4.579 4.641 4.579 4.610 13,796 +0.10(+2.23%)
Nov 14, 2006 4.427 4.510 4.427 4.510 55,913 +0.20(+4.63%)
Nov 13, 2006 4.276 4.310 4.275 4.310 42,843 +0.14(+3.40%)
Nov 10, 2006 4.170 4.192 4.163 4.169 9,440 -0.08(-1.88%)
Nov 09, 2006 4.235 4.257 4.215 4.248 53,735 -0.05(-1.12%)
Nov 08, 2006 4.337 4.337 4.270 4.297 36,307 -0.09(-2.04%)
Nov 07, 2006 4.386 4.405 4.386 4.386 47,926 +0.03(+0.66%)
Nov 06, 2006 4.350 4.379 4.343 4.357 13,796 +0.01(+0.13%)
Nov 03, 2006 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Nov 02, 2006 4.331 4.389 4.331 4.352 15,975 +0.09(+2.13%)
Nov 01, 2006 4.290 4.290 4.255 4.261 7,261 +0.06(+1.41%)
Oct 31, 2006 4.188 4.202 4.188 4.202 2,178 +0.02(+0.36%)
Oct 30, 2006 4.180 4.186 4.145 4.186 28,320 +0.06(+1.33%)
Oct 27, 2006 4.028 4.269 4.027 4.131 210,585 +0.20(+5.12%)
Oct 26, 2006 3.904 3.930 3.904 3.930 31,224 +0.06(+1.46%)
Oct 25, 2006 3.842 3.874 3.835 3.874 25,415 -0.15(-3.66%)
Oct 24, 2006 4.010 4.021 3.981 4.021 17,427 -0.13(-3.15%)
Oct 23, 2006 4.173 4.173 4.152 4.152 1,452 -0.00(-0.07%)
Oct 20, 2006 4.145 4.155 4.118 4.155 11,618 -0.02(-0.56%)
Oct 19, 2006 4.126 4.193 4.126 4.178 18,880 +0.06(+1.58%)
Oct 18, 2006 4.101 4.113 4.091 4.113 7,987 +0.05(+1.28%)
Oct 17, 2006 4.039 4.061 4.028 4.061 21,784 +0.02(+0.48%)
Oct 16, 2006 3.980 4.042 3.980 4.042 10,166 -0.02(-0.44%)
Oct 13, 2006 4.046 4.060 4.046 4.060 10,166 -0.06(-1.44%)
Oct 12, 2006 4.060 4.130 4.060 4.119 18,880 +0.12(+3.03%)
Oct 11, 2006 3.994 4.028 3.987 3.998 36,307 +0.13(+3.46%)
Oct 10, 2006 3.842 3.869 3.842 3.864 13,796 +0.11(+2.97%)
Oct 09, 2006 3.753 3.780 3.753 3.753 5,083 +0.02(+0.67%)
Oct 06, 2006 3.744 3.744 3.715 3.728 8,713 -0.11(-2.97%)
Oct 05, 2006 3.794 3.855 3.794 3.842 7,261 +0.06(+1.57%)
Oct 04, 2006 3.777 3.794 3.747 3.783 21,784 -0.01(-0.15%)
Oct 03, 2006 3.831 3.832 3.788 3.788 39,938 -0.11(-2.79%)
Oct 02, 2006 3.885 3.909 3.871 3.897 5,809 +0.06(+1.65%)
Sep 29, 2006 3.841 3.852 3.833 3.834 10,166 +0.03(+0.72%)
Sep 28, 2006 3.788 3.815 3.788 3.806 29,046 -0.03(-0.86%)
Sep 27, 2006 3.787 3.842 3.787 3.839 66,806 +0.05(+1.38%)
Sep 26, 2006 3.739 3.787 3.739 3.787 28,320 +0.07(+2.00%)
Sep 25, 2006 3.718 3.718 3.691 3.713 9,440 -0.01(-0.29%)
Sep 22, 2006 3.682 3.724 3.682 3.724 48,652 -0.01(-0.34%)
Sep 21, 2006 3.718 3.758 3.710 3.736 26,867 +0.03(+0.86%)
Sep 20, 2006 3.704 3.704 3.659 3.704 39,938 +0.09(+2.48%)
Sep 19, 2006 3.580 3.615 3.580 3.615 18,880 +0.06(+1.74%)
Sep 18, 2006 3.542 3.557 3.522 3.553 9,440 +0.04(+1.18%)
Sep 15, 2006 3.516 3.516 3.494 3.512 9,440 +0.06(+1.80%)
Sep 14, 2006 3.470 3.470 3.450 3.450 4,356 -0.03(-0.99%)
Sep 13, 2006 3.457 3.484 3.452 3.484 15,975 +0.06(+1.69%)
Sep 12, 2006 3.340 3.428 3.333 3.426 174,277 -0.03(-0.84%)
Sep 11, 2006 3.457 3.463 3.401 3.455 76,246 -0.04(-1.03%)
Sep 08, 2006 3.512 3.523 3.491 3.491 44,295 -0.09(-2.50%)
Sep 07, 2006 3.580 3.580 3.564 3.580 57,366 -0.00(-0.08%)
Sep 06, 2006 3.622 3.622 3.558 3.583 144,504 -0.15(-4.09%)
Sep 05, 2006 3.674 3.740 3.674 3.736 38,486 +0.21(+5.94%)
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.