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 (%)
Feb 28, 2007 5.163 5.172 5.097 5.172 37,033 +0.03(+0.62%)
Feb 27, 2007 5.233 5.237 5.050 5.141 39,938 -0.24(-4.53%)
Feb 26, 2007 5.405 5.409 5.378 5.384 7,987 +0.06(+1.04%)
Feb 23, 2007 5.302 5.343 5.302 5.329 12,344 +0.14(+2.61%)
Feb 22, 2007 5.295 5.295 5.183 5.193 27,593 -0.14(-2.56%)
Feb 21, 2007 5.316 5.743 5.295 5.329 8,713 -0.14(-2.52%)
Feb 20, 2007 5.467 5.478 5.449 5.467 15,975 +0.08(+1.46%)
Feb 16, 2007 5.475 5.475 5.356 5.389 13,070 -0.15(-2.64%)
Feb 15, 2007 5.508 5.535 5.460 5.535 32,676 +0.07(+1.34%)
Feb 14, 2007 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Feb 13, 2007 5.415 5.462 5.415 5.462 9,440 +0.19(+3.69%)
Feb 12, 2007 5.307 5.307 5.267 5.267 14,523 -0.06(-1.16%)
Feb 09, 2007 5.305 5.346 5.298 5.329 29,772 +0.10(+1.84%)
Feb 08, 2007 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Feb 07, 2007 5.254 5.254 5.221 5.233 4,356 -0.09(-1.78%)
Feb 06, 2007 5.302 5.335 5.302 5.328 4,356 +0.11(+2.08%)
Feb 05, 2007 5.137 5.221 5.137 5.219 100,209 +0.16(+3.19%)
Feb 02, 2007 5.069 5.069 5.040 5.058 5,809 -0.01(-0.22%)
Feb 01, 2007 5.050 5.069 5.050 5.069 4,356 -0.01(-0.24%)
Jan 31, 2007 5.075 5.082 5.068 5.082 5,809 +0.02(+0.41%)
Jan 30, 2007 4.999 5.061 4.999 5.061 78,424 +0.09(+1.88%)
Jan 29, 2007 5.032 5.037 4.953 4.967 50,104 -0.12(-2.41%)
Jan 26, 2007 5.109 5.109 5.075 5.090 8,713 -0.04(-0.81%)
Jan 25, 2007 5.192 5.197 5.131 5.131 15,249 -0.10(-1.82%)
Jan 24, 2007 5.221 5.233 5.197 5.226 20,332 -0.02(-0.32%)
Jan 23, 2007 5.256 5.256 5.243 5.243 6,535 +0.03(+0.58%)
Jan 22, 2007 5.240 5.240 5.205 5.212 5,809 -0.05(-0.99%)
Jan 19, 2007 5.237 5.267 5.233 5.265 8,713 -0.03(-0.62%)
Jan 18, 2007 5.316 5.316 5.273 5.298 3,630 -0.07(-1.36%)
Jan 17, 2007 5.309 5.371 5.309 5.371 8,713 +0.04(+0.75%)
Jan 16, 2007 5.357 5.357 5.331 5.331 6,535 +0.09(+1.79%)
Jan 12, 2007 5.221 5.237 5.196 5.237 12,344 +0.05(+1.01%)
Jan 11, 2007 5.172 5.207 5.172 5.185 10,166 +0.04(+0.75%)
Jan 10, 2007 5.133 5.146 5.107 5.146 5,809 -0.11(-2.12%)
Jan 09, 2007 5.280 5.280 5.242 5.258 10,166 -0.10(-1.85%)
Jan 08, 2007 5.361 5.361 5.302 5.357 19,606 +0.22(+4.26%)
Jan 05, 2007 5.146 5.146 5.126 5.138 5,083 -0.04(-0.74%)
Jan 04, 2007 5.161 5.182 5.161 5.177 11,618 -0.07(-1.31%)
Jan 03, 2007 5.274 5.274 5.245 5.245 13,796 +0.05(+0.87%)
Dec 29, 2006 5.172 5.217 5.109 5.200 28,320 +0.03(+0.56%)
Dec 28, 2006 5.166 5.192 5.156 5.171 15,249 +0.14(+2.88%)
Dec 27, 2006 5.026 5.026 5.026 5.026 726 +0.10(+1.98%)
Dec 26, 2006 4.904 4.930 4.903 4.929 25,415 -0.02(-0.33%)
Dec 22, 2006 4.960 4.960 4.945 4.945 6,535 +0.03(+0.59%)
Dec 21, 2006 4.945 4.959 4.916 4.916 39,212 -0.07(-1.46%)
Dec 20, 2006 4.989 4.989 4.989 4.989 2,904 +0.07(+1.40%)
Dec 19, 2006 4.878 4.942 4.878 4.920 31,950 +0.15(+3.18%)
Dec 18, 2006 4.806 4.806 4.768 4.769 15,249 -0.05(-1.00%)
Dec 15, 2006 4.836 4.836 4.814 4.817 16,701 +0.01(+0.23%)
Dec 14, 2006 4.820 4.820 4.763 4.806 50,830 +0.24(+5.28%)
Dec 13, 2006 4.565 4.565 4.565 4.565 726 -0.01(-0.30%)
Dec 12, 2006 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Dec 11, 2006 4.524 4.579 4.524 4.579 80,603 +0.12(+2.78%)
Dec 08, 2006 4.489 4.492 4.455 4.455 57,366 -0.12(-2.56%)
Dec 07, 2006 4.598 4.623 4.572 4.572 6,535 -0.02(-0.33%)
Dec 06, 2006 4.558 4.602 4.558 4.587 12,344 +0.04(+0.79%)
Dec 05, 2006 4.561 4.561 4.551 4.551 2,178 +0.04(+0.92%)
Dec 04, 2006 4.509 4.536 4.509 4.510 7,261 -0.02(-0.52%)
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.