Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.144	5.144	5.066	5.072	41,390	-0.18(-3.41%)
Apr 27, 2007	5.164	5.251	5.164	5.251	116,184	+0.01(+0.10%)
Apr 26, 2007	5.263	5.263	5.230	5.245	25,415	-0.05(-0.91%)
Apr 25, 2007	5.261	5.312	5.252	5.294	9,440	+0.08(+1.45%)
Apr 24, 2007	5.212	5.218	5.200	5.218	10,892	-0.05(-1.02%)
Apr 23, 2007	5.280	5.280	5.267	5.272	7,261	-0.12(-2.15%)
Apr 20, 2007	5.390	5.390	5.378	5.387	4,356	+0.04(+0.72%)
Apr 19, 2007	5.323	5.350	5.247	5.349	91,495	+0.50(+10.31%)
Apr 18, 2007	4.849	4.849	4.849	4.849	0	+0.00(+0.00%)
Apr 17, 2007	4.842	4.869	4.834	4.849	17,427	-0.08(-1.54%)
Apr 16, 2007	4.923	4.926	4.919	4.925	5,809	+0.10(+2.17%)
Apr 13, 2007	4.831	4.834	4.810	4.820	7,987	-0.07(-1.44%)
Apr 12, 2007	4.841	4.890	4.806	4.890	15,975	-0.03(-0.64%)
Apr 11, 2007	4.922	4.922	4.922	4.922	0	+0.00(+0.00%)
Apr 10, 2007	4.886	4.930	4.883	4.922	17,427	+0.29(+6.15%)
Apr 09, 2007	4.624	4.639	4.624	4.637	4,356	+0.00(+0.01%)
Apr 05, 2007	4.626	4.637	4.626	4.636	5,809	-0.05(-1.15%)
Apr 04, 2007	4.682	4.690	4.682	4.690	6,535	+0.09(+2.04%)
Apr 03, 2007	4.589	4.597	4.586	4.597	2,904	-0.04(-0.92%)

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.