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: 6:30 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 (%)
Dec 31, 2003 3.539 3.539 3.539 3.539 2,904 +0.03(+0.98%)
Dec 30, 2003 3.470 3.505 3.470 3.505 21,784 +0.01(+0.20%)
Dec 29, 2003 3.491 3.498 3.484 3.498 4,356 +0.01(+0.20%)
Dec 26, 2003 3.484 3.491 3.484 3.491 8,713 +0.02(+0.60%)
Dec 24, 2003 3.457 3.470 3.457 3.470 12,344 +0.05(+1.45%)
Dec 23, 2003 3.408 3.422 3.408 3.421 13,070 +0.04(+1.31%)
Dec 22, 2003 3.360 3.379 3.360 3.377 29,772 -0.11(-3.24%)
Dec 19, 2003 3.443 3.491 3.443 3.490 58,818 +0.01(+0.36%)
Dec 18, 2003 3.477 3.477 3.477 3.477 4,356 -0.05(-1.29%)
Dec 17, 2003 3.525 3.525 3.523 3.523 2,178 -0.03(-0.97%)
Dec 16, 2003 3.553 3.557 3.553 3.557 2,178 -0.03(-0.92%)
Dec 15, 2003 3.553 3.590 3.553 3.590 4,356 +0.04(+1.05%)
Dec 12, 2003 3.546 3.546 3.546 3.553 12,344 +0.07(+1.98%)
Dec 11, 2003 3.436 3.484 3.436 3.484 28,320 -0.05(-1.36%)
Dec 10, 2003 3.517 3.532 3.519 3.532 5,083 -0.06(-1.72%)
Dec 09, 2003 3.594 3.594 3.594 3.594 0 +0.00(+0.00%)
Dec 08, 2003 3.592 3.594 3.580 3.594 2,904 +0.02(+0.58%)
Dec 05, 2003 3.564 3.574 3.564 3.574 8,713 +0.01(+0.39%)
Dec 04, 2003 3.592 3.601 3.560 3.560 13,796 -0.03(-0.77%)
Dec 03, 2003 3.587 3.587 3.587 3.587 14,523 +0.00(+0.08%)
Dec 02, 2003 3.585 3.585 3.585 3.585 0 +0.00(+0.00%)
Dec 01, 2003 3.585 3.585 3.585 3.585 0 +0.00(+0.00%)
Nov 28, 2003 3.580 3.585 3.580 3.585 3,630 +0.00(+0.12%)
Nov 26, 2003 3.550 3.574 3.550 3.580 16,701 +0.05(+1.36%)
Nov 25, 2003 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Nov 24, 2003 3.546 3.546 3.532 3.532 2,178 -0.01(-0.39%)
Nov 21, 2003 3.567 3.567 3.546 3.546 7,987 -0.08(-2.28%)
Nov 20, 2003 3.629 3.629 3.629 3.629 0 +0.00(+0.00%)
Nov 19, 2003 3.629 3.629 3.623 3.629 7,987 +0.08(+2.29%)
Nov 18, 2003 3.600 3.601 3.546 3.547 24,689 -0.06(-1.68%)
Nov 17, 2003 3.608 3.608 3.608 3.608 3,630 -0.01(-0.15%)
Nov 14, 2003 3.611 3.611 3.611 3.614 3,630 +0.00(+0.04%)
Nov 13, 2003 3.649 3.649 3.609 3.612 34,855 -0.14(-3.74%)
Nov 12, 2003 3.718 3.753 3.718 3.753 37,033 +0.12(+3.22%)
Nov 11, 2003 3.636 3.656 3.636 3.636 28,320 +0.05(+1.34%)
Nov 10, 2003 3.583 3.587 3.580 3.587 32,676 +0.02(+0.58%)
Nov 07, 2003 3.546 3.567 3.546 3.567 13,070 +0.03(+0.94%)
Nov 06, 2003 3.539 3.539 3.534 3.534 4,356 +0.02(+0.67%)
Nov 05, 2003 3.580 3.510 3.508 3.510 33,403 -0.06(-1.77%)
Nov 04, 2003 3.580 3.580 3.567 3.574 49,378 -0.04(-1.14%)
Nov 03, 2003 3.553 3.615 3.553 3.615 41,100 +0.06(+1.55%)
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%)
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.