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 29, 2008 3.870 3.870 3.793 3.793 32,676 -0.24(-6.04%)
Feb 28, 2008 4.028 4.056 4.028 4.036 22,510 +0.04(+0.93%)
Feb 27, 2008 3.972 3.999 3.972 3.999 15,975 +0.01(+0.17%)
Feb 26, 2008 3.866 3.992 3.866 3.992 13,796 +0.12(+3.06%)
Feb 25, 2008 3.768 3.875 3.768 3.874 29,046 +0.17(+4.73%)
Feb 22, 2008 3.714 3.714 3.658 3.699 29,046 -0.07(-1.86%)
Feb 21, 2008 3.828 3.831 3.757 3.769 10,166 +0.00(+0.00%)
Feb 20, 2008 3.760 3.769 3.682 3.769 25,415 -0.08(-2.16%)
Feb 19, 2008 3.819 3.892 3.819 3.852 55,913 +0.07(+1.72%)
Feb 18, 2008 3.787 3.805 3.761 3.787 0 +0.00(+0.00%)
Feb 15, 2008 3.787 3.805 3.761 3.787 3,630 +0.02(+0.62%)
Feb 14, 2008 3.821 3.853 3.754 3.764 16,701 +0.06(+1.49%)
Feb 13, 2008 3.718 3.718 3.666 3.709 20,332 -0.05(-1.21%)
Feb 12, 2008 3.782 3.801 3.754 3.754 10,166 +0.02(+0.55%)
Feb 11, 2008 3.717 3.733 3.717 3.733 13,796 -0.03(-0.68%)
Feb 08, 2008 3.732 3.779 3.712 3.759 9,440 +0.04(+1.21%)
Feb 07, 2008 3.939 3.939 3.685 3.714 7,261 -0.13(-3.33%)
Feb 06, 2008 3.883 3.883 3.842 3.842 10,166 -0.26(-6.38%)
Feb 05, 2008 4.178 4.178 4.104 4.104 23,236 -0.10(-2.38%)
Feb 04, 2008 4.192 4.210 4.186 4.204 58,092 +0.02(+0.39%)
Feb 01, 2008 4.124 4.192 4.124 4.188 22,510 +0.30(+7.72%)
Jan 31, 2008 3.765 3.888 3.765 3.888 19,606 -0.04(-1.09%)
Jan 30, 2008 3.883 3.956 3.872 3.930 15,975 +0.07(+1.78%)
Jan 29, 2008 3.856 3.866 3.828 3.861 10,166 -0.06(-1.41%)
Jan 28, 2008 3.798 3.917 3.743 3.917 63,175 +0.11(+2.89%)
Jan 25, 2008 3.552 3.871 3.552 3.806 11,618 +0.11(+2.94%)
Jan 24, 2008 3.592 3.784 3.592 3.698 56,640 +0.17(+4.92%)
Jan 23, 2008 3.349 3.524 3.349 3.524 74,793 +0.12(+3.39%)
Jan 22, 2008 3.167 3.408 3.167 3.408 46,473 -0.00(-0.04%)
Jan 21, 2008 3.485 3.485 3.409 3.410 0 +0.00(+0.00%)
Jan 18, 2008 3.485 3.485 3.409 3.410 17,427 -0.10(-2.75%)
Jan 17, 2008 3.601 3.601 3.506 3.506 23,236 +0.03(+0.83%)
Jan 16, 2008 3.557 3.574 3.477 3.477 18,153 -0.12(-3.33%)
Jan 15, 2008 3.670 3.682 3.597 3.597 64,627 -0.06(-1.58%)
Jan 14, 2008 3.571 3.655 3.571 3.655 34,129 +0.13(+3.55%)
Jan 11, 2008 3.549 3.569 3.513 3.530 20,332 -0.08(-2.18%)
Jan 10, 2008 3.535 3.612 3.535 3.608 43,569 -0.02(-0.61%)
Jan 09, 2008 3.594 3.684 3.578 3.630 115,458 +0.06(+1.58%)
Jan 08, 2008 3.667 3.667 3.574 3.574 76,246 -0.09(-2.55%)
Jan 07, 2008 3.699 3.699 3.663 3.667 10,166 -0.07(-1.88%)
Jan 04, 2008 3.839 3.839 3.737 3.737 15,975 -0.14(-3.59%)
Jan 03, 2008 3.864 3.894 3.864 3.877 31,224 -0.00(-0.11%)
Jan 02, 2008 3.917 3.922 3.881 3.881 9,440 +0.00(+0.07%)
Jan 01, 2008 3.870 3.910 3.846 3.878 0 +0.00(+0.00%)
Dec 31, 2007 3.870 3.910 3.846 3.878 16,701 -0.14(-3.50%)
Dec 28, 2007 4.029 4.038 4.006 4.018 15,249 +0.05(+1.25%)
Dec 27, 2007 4.006 4.006 3.969 3.969 20,332 -0.06(-1.54%)
Dec 26, 2007 4.065 4.068 4.031 4.031 15,975 -0.01(-0.14%)
Dec 24, 2007 3.980 4.054 3.980 4.036 18,153 -0.00(-0.07%)
Dec 21, 2007 4.024 4.051 3.980 4.039 10,166 +0.20(+5.24%)
Dec 20, 2007 3.835 3.877 3.830 3.838 13,070 +0.06(+1.53%)
Dec 19, 2007 3.794 3.805 3.755 3.780 17,427 +0.02(+0.40%)
Dec 18, 2007 3.760 3.808 3.732 3.765 38,486 +0.07(+2.02%)
Dec 17, 2007 3.761 3.761 3.691 3.691 19,606 -0.16(-4.18%)
Dec 14, 2007 3.841 3.852 3.823 3.852 7,261 -0.03(-0.78%)
Dec 13, 2007 3.899 3.899 3.841 3.882 32,676 +0.01(+0.14%)
Dec 12, 2007 3.954 3.965 3.877 3.877 30,498 -0.03(-0.88%)
Dec 11, 2007 4.021 4.054 3.894 3.911 72,615 -0.01(-0.28%)
Dec 10, 2007 3.890 3.940 3.877 3.922 20,332 +0.00(+0.11%)
Dec 07, 2007 3.904 3.919 3.904 3.918 5,083 +0.13(+3.42%)
Dec 06, 2007 3.747 3.816 3.747 3.788 18,880 +0.10(+2.76%)
Dec 05, 2007 3.685 3.698 3.678 3.687 7,987 +0.01(+0.15%)
Dec 04, 2007 3.663 3.681 3.663 3.681 7,261 -0.07(-1.91%)
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.