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: 4:10 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 (%)
Apr 30, 2003 2.706 2.706 2.706 2.706 0 +0.00(+0.00%)
Apr 29, 2003 2.706 2.706 2.706 2.706 0 +0.00(+0.00%)
Apr 28, 2003 2.706 2.706 2.706 2.706 0 +0.00(+0.00%)
Apr 25, 2003 2.699 2.706 2.699 2.706 5,083 -0.01(-0.25%)
Apr 24, 2003 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
Apr 23, 2003 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
Apr 22, 2003 2.672 2.713 2.672 2.713 14,523 +0.08(+3.14%)
Apr 21, 2003 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Apr 17, 2003 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Apr 16, 2003 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Apr 15, 2003 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Apr 14, 2003 2.630 2.630 2.630 2.630 2,904 +0.02(+0.79%)
Apr 11, 2003 2.610 2.610 2.610 2.610 3,630 +0.06(+2.43%)
Apr 10, 2003 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Apr 09, 2003 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Apr 08, 2003 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Apr 07, 2003 2.548 2.548 2.548 2.548 3,630 +0.00(+0.00%)
Apr 04, 2003 2.568 2.568 2.548 2.548 6,535 +0.03(+1.37%)
Apr 03, 2003 2.513 2.513 2.513 2.513 726 +0.07(+2.82%)
Apr 02, 2003 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
Apr 01, 2003 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
Mar 31, 2003 2.444 2.444 2.431 2.444 7,987 -0.01(-0.28%)
Mar 28, 2003 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Mar 27, 2003 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Mar 26, 2003 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Mar 25, 2003 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Mar 24, 2003 2.451 2.451 2.451 2.451 3,630 -0.03(-1.11%)
Mar 21, 2003 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Mar 20, 2003 2.479 2.479 2.479 2.479 1,452 +0.01(+0.56%)
Mar 19, 2003 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Mar 18, 2003 2.479 2.486 2.465 2.465 5,809 -0.12(-4.79%)
Mar 17, 2003 2.589 2.589 2.589 2.589 0 +0.00(+0.00%)
Mar 14, 2003 2.548 2.589 2.548 2.589 16,701 +0.11(+4.44%)
Mar 13, 2003 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Mar 12, 2003 2.527 2.541 2.479 2.479 29,046 +0.00(+0.00%)
Mar 11, 2003 2.548 2.548 2.479 2.479 7,987 -0.09(-3.64%)
Mar 07, 2003 2.596 2.596 2.572 2.572 7,987 -0.02(-0.90%)
Mar 06, 2003 2.603 2.603 2.582 2.596 13,796 -0.04(-1.57%)
Mar 05, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Mar 04, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Mar 03, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Feb 28, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Feb 27, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Feb 26, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Feb 25, 2003 2.637 2.637 2.637 2.637 7,261 -0.03(-1.29%)
Feb 24, 2003 2.672 2.672 2.672 2.672 7,261 +0.00(+0.00%)
Feb 21, 2003 2.672 2.672 2.672 2.672 726 -0.07(-2.51%)
Feb 20, 2003 2.740 2.740 2.740 2.740 4,356 -0.01(-0.25%)
Feb 19, 2003 2.747 2.747 2.747 2.747 0 +0.00(+0.00%)
Feb 18, 2003 2.734 2.747 2.734 2.747 4,356 +0.01(+0.25%)
Feb 14, 2003 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Feb 13, 2003 2.727 2.740 2.685 2.740 80,603 +0.01(+0.51%)
Feb 12, 2003 2.754 2.754 2.727 2.727 9,440 +0.06(+2.33%)
Feb 11, 2003 2.734 2.734 2.665 2.665 16,701 +0.00(+0.00%)
Feb 10, 2003 2.665 2.665 2.665 2.665 1,452 -0.01(-0.26%)
Feb 07, 2003 2.685 2.685 2.672 2.672 7,987 +0.03(+1.04%)
Feb 06, 2003 2.644 2.644 2.644 2.644 5,083 +0.01(+0.52%)
Feb 05, 2003 2.672 2.672 2.630 2.630 16,701 +0.01(+0.53%)
Feb 04, 2003 2.644 2.644 2.617 2.617 9,440 -0.06(-2.06%)
Jan 31, 2003 2.658 2.672 2.658 2.672 6,535 -0.01(-0.51%)
Jan 30, 2003 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jan 29, 2003 2.678 2.685 2.678 2.685 8,713 +0.01(+0.52%)
Jan 23, 2003 2.672 2.672 2.672 2.672 3,630 +0.10(+4.02%)
Jan 22, 2003 2.568 2.568 2.568 2.568 726 -0.03(-1.32%)
Jan 21, 2003 2.603 2.603 2.603 2.603 0 +0.00(+0.00%)
Jan 17, 2003 2.617 2.617 2.603 2.603 5,083 -0.10(-3.82%)
Jan 16, 2003 2.706 2.706 2.706 2.706 0 +0.00(+0.00%)
Jan 15, 2003 2.706 2.706 2.706 2.706 4,356 +0.04(+1.55%)
Jan 14, 2003 2.665 2.665 2.665 2.665 3,630 +0.02(+0.78%)
Jan 13, 2003 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Jan 10, 2003 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Jan 09, 2003 2.644 2.644 2.644 2.644 726 +0.06(+2.13%)
Jan 08, 2003 2.589 2.589 2.589 2.589 726 +0.00(+0.00%)
Jan 07, 2003 2.603 2.603 2.589 2.589 12,344 -0.04(-1.57%)
Jan 06, 2003 2.603 2.630 2.603 2.630 19,606 +0.01(+0.26%)
Jan 03, 2003 2.623 2.623 2.623 2.623 726 +0.00(+0.00%)
Jan 02, 2003 2.617 2.623 2.617 2.623 2,904 +0.03(+1.06%)
Dec 31, 2002 2.596 2.596 2.596 2.596 0 +0.00(+0.00%)
Dec 27, 2002 2.596 2.596 2.596 2.596 0 +0.00(+0.00%)
Dec 26, 2002 2.596 2.596 2.596 2.596 1,452 +0.06(+2.45%)
Dec 24, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Dec 23, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Dec 20, 2002 2.561 2.561 2.534 2.534 21,784 -0.01(-0.27%)
Dec 19, 2002 2.541 2.541 2.541 2.541 726 +0.05(+1.93%)
Dec 18, 2002 2.493 2.493 2.493 2.493 2,904 +0.01(+0.56%)
Dec 17, 2002 2.479 2.479 2.479 2.479 2,178 +0.06(+2.56%)
Dec 16, 2002 2.417 2.417 2.417 2.417 0 +0.00(+0.00%)
Dec 13, 2002 2.417 2.417 2.417 2.417 0 +0.00(+0.00%)
Dec 12, 2002 2.424 2.424 2.417 2.417 2,178 -0.02(-0.85%)
Dec 11, 2002 2.438 2.438 2.438 2.438 0 +0.00(+0.00%)
Dec 10, 2002 2.438 2.438 2.438 2.438 0 +0.00(+0.00%)
Dec 09, 2002 2.438 2.438 2.438 2.438 3,630 -0.10(-3.80%)
Dec 06, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Dec 05, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Dec 04, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Dec 03, 2002 2.527 2.534 2.520 2.534 5,809 -0.06(-2.13%)
Dec 02, 2002 2.589 2.589 2.589 2.589 726 +0.14(+5.62%)
Nov 27, 2002 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Nov 26, 2002 2.451 2.451 2.451 2.451 1,452 +0.03(+1.14%)
Nov 25, 2002 2.431 2.431 2.424 2.424 7,261 -0.06(-2.22%)
Nov 22, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Nov 21, 2002 2.410 2.479 2.410 2.479 23,963 +0.00(+0.00%)
Nov 20, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Nov 19, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Nov 18, 2002 2.472 2.486 2.472 2.479 9,440 +0.02(+0.84%)
Nov 15, 2002 2.458 2.458 2.458 2.458 0 +0.00(+0.00%)
Nov 14, 2002 2.465 2.465 2.431 2.458 26,867 -0.02(-0.94%)
Nov 13, 2002 2.482 2.482 2.482 2.482 726 +0.02(+0.67%)
Nov 12, 2002 2.465 2.465 2.465 2.465 1,452 +0.01(+0.56%)
Nov 11, 2002 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Nov 08, 2002 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Nov 07, 2002 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Nov 06, 2002 2.451 2.451 2.451 2.451 726 +0.00(+0.00%)
Nov 05, 2002 2.451 2.451 2.451 2.451 726 +0.08(+3.19%)
Nov 04, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Nov 01, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Oct 31, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Oct 30, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Oct 29, 2002 2.376 2.376 2.376 2.376 2,904 -0.07(-2.82%)
Oct 28, 2002 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
Oct 25, 2002 2.444 2.444 2.444 2.444 5,809 +0.08(+3.20%)
Oct 24, 2002 2.369 2.369 2.369 2.369 0 +0.00(+0.00%)
Oct 23, 2002 2.369 2.369 2.369 2.369 3,630 +0.01(+0.58%)
Oct 22, 2002 2.369 2.369 2.355 2.355 14,523 +0.07(+3.01%)
Oct 21, 2002 2.141 2.286 2.141 2.286 4,429,546 -0.08(-3.49%)
Oct 18, 2002 2.369 2.369 2.369 2.369 726 +0.01(+0.29%)
Oct 17, 2002 2.348 2.362 2.348 2.362 2,904 +0.10(+4.57%)
Oct 16, 2002 2.258 2.258 2.258 2.258 726 +0.01(+0.61%)
Oct 15, 2002 2.245 2.245 2.245 2.245 0 +0.00(+0.00%)
Oct 14, 2002 2.245 2.245 2.245 2.245 3,630 -0.08(-3.55%)
Oct 11, 2002 2.327 2.327 2.307 2.327 7,987 -0.01(-0.59%)
Oct 10, 2002 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
Oct 09, 2002 2.334 2.355 2.334 2.341 22,510 -0.14(-5.56%)
Oct 08, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Oct 07, 2002 2.493 2.493 2.479 2.479 7,261 -0.07(-2.70%)
Oct 04, 2002 2.527 2.548 2.527 2.548 4,356 +0.12(+5.11%)
Oct 03, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Oct 02, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Oct 01, 2002 2.424 2.424 2.424 2.424 2,178 +0.00(+0.00%)
Sep 30, 2002 2.424 2.424 2.424 2.424 5,083 +0.00(+0.00%)
Sep 27, 2002 2.424 2.424 2.424 2.424 7,261 +0.04(+1.73%)
Sep 26, 2002 2.382 2.382 2.382 2.382 5,083 +0.11(+4.85%)
Sep 25, 2002 2.263 2.272 2.263 2.272 26,141 -0.10(-4.35%)
Sep 24, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Sep 23, 2002 2.376 2.376 2.376 2.376 4,356 -0.12(-4.70%)
Sep 20, 2002 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Sep 19, 2002 2.493 2.493 2.493 2.493 1,452 +0.00(+0.00%)
Sep 18, 2002 2.493 2.493 2.493 2.493 1,452 -0.03(-1.09%)
Sep 17, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Sep 16, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Sep 13, 2002 2.520 2.520 2.520 2.520 2,904 +0.01(+0.55%)
Sep 12, 2002 2.506 2.506 2.506 2.506 0 +0.00(+0.00%)
Sep 11, 2002 2.506 2.506 2.506 2.506 7,261 +0.00(+0.00%)
Sep 10, 2002 2.506 2.506 2.506 2.506 726 +0.01(+0.28%)
Sep 09, 2002 2.499 2.499 2.499 2.499 7,261 -0.01(-0.55%)
Sep 06, 2002 2.513 2.513 2.513 2.513 0 +0.00(+0.00%)
Sep 05, 2002 2.513 2.513 2.513 2.513 1,452 +0.00(+0.00%)
Sep 04, 2002 2.513 2.513 2.513 2.513 6,535 -0.02(-0.81%)
Sep 03, 2002 2.534 2.534 2.534 2.534 2,178 -0.01(-0.54%)
Aug 30, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 29, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 28, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 27, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 26, 2002 2.541 2.548 2.541 2.548 871,386 +0.02(+0.82%)
Aug 23, 2002 2.506 2.527 2.506 2.527 6,535 -0.02(-0.81%)
Aug 22, 2002 2.534 2.548 2.520 2.548 20,332 +0.01(+0.54%)
Aug 21, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Aug 20, 2002 2.527 2.534 2.527 2.534 11,618 +0.04(+1.66%)
Aug 16, 2002 2.493 2.493 2.493 2.493 2,178 +0.08(+3.43%)
Aug 15, 2002 2.410 2.410 2.410 2.410 9,440 +0.17(+7.69%)
Aug 14, 2002 2.224 2.238 2.224 2.238 11,618 +0.03(+1.56%)
Aug 13, 2002 2.203 2.203 2.203 2.203 0 +0.00(+0.00%)
Aug 12, 2002 2.217 2.217 2.203 2.203 11,618 +0.03(+1.27%)
Aug 07, 2002 2.162 2.176 2.162 2.176 2,178 +0.07(+3.34%)
Aug 06, 2002 2.100 2.106 2.100 2.106 7,261 -0.04(-1.67%)
Aug 05, 2002 2.203 2.203 2.141 2.141 14,523 -0.10(-4.60%)
Aug 02, 2002 2.245 2.245 2.245 2.245 2,904 +0.01(+0.31%)
Aug 01, 2002 2.238 2.238 2.238 2.238 0 +0.00(+0.00%)
Jul 31, 2002 2.238 2.238 2.238 2.238 1,452 +0.01(+0.31%)
Jul 30, 2002 2.258 2.260 2.231 2.231 16,701 -0.08(-3.57%)
Jul 29, 2002 2.307 2.314 2.307 2.314 10,892 +0.01(+0.60%)
Jul 26, 2002 2.258 2.300 2.258 2.300 21,058 +0.06(+2.45%)
Jul 25, 2002 2.176 2.245 2.176 2.245 13,070 +0.10(+4.82%)
Jul 24, 2002 2.141 2.141 2.141 2.141 5,083 -0.12(-5.47%)
Jul 23, 2002 2.286 2.300 2.265 2.265 19,606 -0.13(-5.46%)
Jul 22, 2002 2.382 2.396 2.382 2.396 12,344 +0.03(+1.16%)
Jul 19, 2002 2.369 2.389 2.369 2.369 13,796 -0.03(-1.43%)
Jul 17, 2002 2.403 2.403 2.403 2.403 7,987 -0.08(-3.06%)
Jul 12, 2002 2.493 2.493 2.479 2.479 12,344 +0.00(+0.00%)
Jul 11, 2002 2.479 2.479 2.479 2.479 726 -0.08(-3.23%)
Jul 10, 2002 2.561 2.561 2.561 2.561 2,178 +0.01(+0.22%)
Jul 09, 2002 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Jul 08, 2002 2.555 2.556 2.555 2.556 8,713 -0.02(-0.75%)
Jul 05, 2002 2.575 2.575 2.575 2.575 1,452 +0.01(+0.54%)
Jul 04, 2002 2.548 2.561 2.548 2.561 2,904 +0.00(+0.00%)
Jul 03, 2002 2.548 2.561 2.548 2.561 2,904 +0.01(+0.54%)
Jul 02, 2002 2.548 2.548 2.548 2.548 726 +0.01(+0.54%)
Jul 01, 2002 2.541 2.541 2.520 2.534 5,809 +0.01(+0.49%)
Jun 28, 2002 2.534 2.534 2.520 2.522 3,630 +0.00(+0.05%)
Jun 27, 2002 2.520 2.520 2.520 2.520 3,630 +0.01(+0.55%)
Jun 26, 2002 2.513 2.513 2.506 2.506 4,356 +0.00(+0.00%)
Jun 25, 2002 2.520 2.534 2.506 2.506 5,809 -0.06(-2.15%)
Jun 21, 2002 2.520 2.561 2.520 2.561 16,701 -0.04(-1.38%)
Jun 20, 2002 2.575 2.597 2.575 2.597 7,987 +0.04(+1.40%)
Jun 19, 2002 2.493 2.561 2.493 2.561 15,249 +0.12(+4.79%)
Jun 18, 2002 2.410 2.444 2.410 2.444 1,089,232 +0.07(+2.90%)
Jun 17, 2002 2.376 2.376 2.376 2.376 1,452 -0.08(-3.09%)
Jun 14, 2002 2.438 2.451 2.438 2.451 46,473 +0.03(+1.14%)
Jun 12, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Jun 11, 2002 2.424 2.424 2.424 2.424 3,630 -0.02(-0.85%)
Jun 10, 2002 2.438 2.444 2.438 2.444 435,693 +0.02(+0.85%)
Jun 07, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Jun 06, 2002 2.424 2.424 2.424 2.424 2,178 +0.00(+0.00%)
Jun 05, 2002 2.424 2.424 2.410 2.424 5,809 +0.05(+2.03%)
May 31, 2002 2.376 2.376 2.376 2.376 1,452 +0.01(+0.29%)
May 28, 2002 2.369 2.369 2.369 2.369 0 +0.00(+0.00%)
May 27, 2002 2.369 2.369 2.369 2.369 726 +0.00(+0.00%)
May 24, 2002 2.369 2.369 2.369 2.369 726 -0.02(-0.81%)
May 23, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
May 22, 2002 2.388 2.388 2.388 2.388 4,356 -0.03(-1.20%)
May 21, 2002 2.417 2.417 2.417 2.417 726 +0.00(+0.00%)
May 20, 2002 2.417 2.417 2.417 2.417 2,178 +0.01(+0.29%)
May 17, 2002 2.444 2.444 2.410 2.410 23,963 +0.07(+2.94%)
May 16, 2002 2.341 2.341 2.341 2.341 2,178 +0.07(+3.03%)
May 15, 2002 2.272 2.272 2.272 2.272 1,452 +0.01(+0.24%)
May 14, 2002 2.272 2.272 2.267 2.267 8,713 -0.05(-2.31%)
May 13, 2002 2.314 2.320 2.307 2.320 6,535 -0.04(-1.75%)
May 10, 2002 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
May 09, 2002 2.362 2.362 2.362 2.362 2,904 +0.01(+0.29%)
May 08, 2002 2.355 2.355 2.355 2.355 3,630 +0.00(+0.00%)
May 07, 2002 2.355 2.355 2.341 2.355 2,178 -0.06(-2.29%)
May 06, 2002 2.376 2.410 2.376 2.410 13,070 +0.03(+1.45%)
May 03, 2002 2.376 2.376 2.376 2.376 726 +0.08(+3.60%)
May 02, 2002 2.293 2.293 2.293 2.293 0 +0.00(+0.00%)
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.