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

James Hardie Industries Se ADR (NY: JHX )

31.57 +1.02 (+3.34%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Feb 28, 2011 4.578 4.673 4.578 4.604 67,692 +0.07(+1.55%)
Feb 25, 2011 4.518 4.554 4.503 4.533 8,031 +0.01(+0.15%)
Feb 23, 2011 4.562 4.527 4.527 4.527 21,784 +0.07(+1.54%)
Feb 22, 2011 4.520 4.520 4.458 4.458 2,178 -0.11(-2.41%)
Feb 18, 2011 4.539 4.570 4.539 4.568 7,268 +0.06(+1.44%)
Feb 17, 2011 4.454 4.540 4.454 4.503 11,284 +0.03(+0.62%)
Feb 16, 2011 4.471 4.476 4.410 4.476 14,646 -0.01(-0.12%)
Feb 15, 2011 4.538 4.538 4.481 4.481 3,107 -0.08(-1.78%)
Feb 14, 2011 4.568 4.568 4.484 4.562 16,825 +0.01(+0.24%)
Feb 11, 2011 4.488 4.583 4.488 4.551 21,472 +0.10(+2.23%)
Feb 10, 2011 4.448 4.452 4.448 4.452 2,904 +0.06(+1.41%)
Feb 09, 2011 4.390 4.390 4.390 4.390 2,904 +0.04(+1.01%)
Feb 08, 2011 4.321 4.372 4.321 4.346 4,356 -0.02(-0.47%)
Feb 07, 2011 4.379 4.438 4.365 4.367 2,904 +0.02(+0.35%)
Feb 04, 2011 4.447 4.447 4.334 4.352 11,524 -0.06(-1.40%)
Feb 03, 2011 4.432 4.432 4.394 4.414 3,630 +0.02(+0.56%)
Feb 02, 2011 4.474 4.474 4.389 4.389 7,261 -0.08(-1.76%)
Feb 01, 2011 4.374 4.469 4.365 4.467 38,282 +0.18(+4.17%)
Jan 31, 2011 4.286 4.288 4.222 4.288 14,319 -0.02(-0.35%)
Jan 28, 2011 4.334 4.334 4.262 4.303 17,471 -0.07(-1.67%)
Jan 27, 2011 4.376 4.376 4.376 4.376 1,452 +0.10(+2.29%)
Jan 26, 2011 4.275 4.279 4.250 4.279 5,221 +0.05(+1.21%)
Jan 25, 2011 4.302 4.302 4.127 4.228 81,285 -0.09(-2.07%)
Jan 24, 2011 4.283 4.317 4.283 4.317 7,029 +0.07(+1.62%)
Jan 21, 2011 4.372 4.372 4.244 4.248 405,869 -0.10(-2.31%)
Jan 20, 2011 4.371 4.371 4.257 4.349 5,649 -0.03(-0.75%)
Jan 19, 2011 4.405 4.405 4.378 4.382 16,215 -0.11(-2.54%)
Jan 18, 2011 4.452 4.496 4.441 4.496 2,962 +0.03(+0.77%)
Jan 14, 2011 4.521 4.521 4.427 4.462 13,702 -0.11(-2.47%)
Jan 13, 2011 4.544 4.645 4.544 4.575 111,101 +0.05(+1.01%)
Jan 12, 2011 4.598 4.645 4.500 4.529 67,728 -0.05(-1.05%)
Jan 11, 2011 4.567 4.578 4.564 4.578 6,535 +0.02(+0.36%)
Jan 10, 2011 4.536 4.561 4.478 4.561 6,796 +0.06(+1.41%)
Jan 07, 2011 4.612 4.612 4.496 4.497 9,498 -0.14(-2.92%)
Jan 06, 2011 4.609 4.645 4.583 4.633 9,381 -0.04(-0.91%)
Jan 05, 2011 4.653 4.684 4.638 4.675 7,740 -0.05(-1.02%)
Jan 04, 2011 4.853 4.853 4.717 4.724 11,015 -0.17(-3.52%)
Jan 03, 2011 4.889 4.896 4.889 4.896 1,459 +0.04(+0.79%)
Dec 31, 2010 4.804 4.889 4.792 4.857 7,769 -0.01(-0.23%)
Dec 30, 2010 4.794 4.868 4.793 4.868 17,950 +0.10(+1.99%)
Dec 29, 2010 4.803 4.805 4.773 4.773 4,509 -0.01(-0.17%)
Dec 28, 2010 4.758 4.815 4.692 4.781 17,093 +0.06(+1.25%)
Dec 27, 2010 4.751 4.763 4.623 4.722 17,180 -0.04(-0.89%)
Dec 22, 2010 4.766 4.765 4.765 4.765 68,984 -0.05(-1.00%)
Dec 21, 2010 4.799 4.813 4.754 4.813 7,791 +0.21(+4.64%)
Dec 20, 2010 4.608 4.611 4.578 4.600 15,285 +0.02(+0.45%)
Dec 17, 2010 4.600 4.600 4.579 4.579 1,452 -0.03(-0.63%)
Dec 16, 2010 4.701 4.737 4.589 4.608 45,493 -0.01(-0.27%)
Dec 15, 2010 4.556 4.655 4.556 4.620 52,827 +0.06(+1.30%)
Dec 14, 2010 4.544 4.626 4.533 4.561 114,122 +0.13(+2.95%)
Dec 13, 2010 4.416 4.505 4.416 4.430 12,424 +0.06(+1.35%)
Dec 10, 2010 4.346 4.371 4.342 4.371 11,320 +0.05(+1.21%)
Dec 09, 2010 4.265 4.319 4.265 4.319 8,902 +0.24(+5.91%)
Dec 08, 2010 4.155 4.155 4.078 4.078 5,170 -0.15(-3.59%)
Dec 07, 2010 4.226 4.235 4.211 4.229 51,244 +0.04(+1.03%)
Dec 06, 2010 4.159 4.224 4.159 4.186 3,543 +0.00(+0.02%)
Dec 03, 2010 4.166 4.198 4.166 4.186 9,599 +0.27(+6.89%)
Dec 02, 2010 3.834 4.005 3.834 3.916 8,641 +0.20(+5.31%)
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.