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

James Hardie Industries Se ADR (NY: JHX )

31.13 +0.58 (+1.90%)
Streaming Delayed Price Updated: 3:41 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 29, 2011 4.378 4.378 4.378 4.378 1,140 +0.01(+0.13%)
Apr 28, 2011 4.434 4.434 4.372 4.372 4,356 -0.15(-3.38%)
Apr 27, 2011 4.499 4.525 4.499 4.525 7,987 -0.07(-1.44%)
Apr 26, 2011 4.509 4.591 4.509 4.591 3,630 +0.07(+1.65%)
Apr 21, 2011 4.582 4.517 4.517 4.517 76,246 +0.09(+1.96%)
Apr 20, 2011 4.376 4.430 4.375 4.430 5,809 +0.18(+4.35%)
Apr 19, 2011 4.246 4.246 4.246 4.246 726 -0.04(-1.03%)
Apr 15, 2011 4.290 4.290 4.290 4.290 0 +0.06(+1.30%)
Apr 14, 2011 4.235 4.235 4.235 4.235 726 +0.02(+0.52%)
Apr 13, 2011 4.197 4.213 4.197 4.213 9,440 +0.10(+2.55%)
Apr 12, 2011 4.208 4.208 4.108 4.108 9,440 -0.14(-3.27%)
Apr 11, 2011 4.297 4.302 4.247 4.247 15,198 -0.17(-3.96%)
Apr 08, 2011 4.436 4.436 4.422 4.422 2,178 +0.09(+2.00%)
Apr 07, 2011 4.405 4.405 4.335 4.335 3,086 -0.05(-1.16%)
Apr 05, 2011 4.386 4.386 4.386 4.386 0 -0.01(-0.22%)
Apr 04, 2011 4.426 4.426 4.367 4.396 13,433 +0.04(+0.98%)
Mar 30, 2011 4.353 4.353 4.353 4.353 0 +0.03(+0.70%)
Mar 29, 2011 4.332 4.354 4.323 4.323 5,366 -0.03(-0.70%)
Mar 28, 2011 4.371 4.371 4.353 4.353 6,535 -0.01(-0.32%)
Mar 25, 2011 4.367 4.367 4.367 4.367 2,178 -0.04(-0.91%)
Mar 24, 2011 4.383 4.407 4.363 4.407 12,250 +0.15(+3.59%)
Mar 23, 2011 4.233 4.254 4.206 4.254 11,937 -0.04(-0.96%)
Mar 22, 2011 4.250 4.298 4.250 4.295 5,809 +0.01(+0.22%)
Mar 21, 2011 4.282 4.312 4.282 4.286 13,796 +0.13(+3.18%)
Mar 18, 2011 4.149 4.244 4.149 4.153 479,807 +0.07(+1.62%)
Mar 17, 2011 4.080 4.087 4.080 4.087 605,954 +0.03(+0.85%)
Mar 16, 2011 4.062 4.091 3.943 4.053 205,756 -0.06(-1.51%)
Mar 15, 2011 4.115 4.219 4.115 4.115 5,177 -0.10(-2.48%)
Mar 14, 2011 4.218 4.225 4.217 4.219 10,166 -0.02(-0.42%)
Mar 10, 2011 4.237 4.237 4.237 4.237 0 -0.14(-3.12%)
Mar 09, 2011 4.432 4.432 4.374 4.374 19,519 -0.09(-2.07%)
Mar 08, 2011 4.441 4.473 4.441 4.466 13,433 +0.04(+0.87%)
Mar 07, 2011 4.502 4.502 4.407 4.427 21,784 -0.05(-1.17%)
Mar 04, 2011 4.474 4.480 4.474 4.480 1,452 +0.03(+0.74%)
Mar 03, 2011 4.440 4.447 4.440 4.447 1,452 +0.05(+1.19%)
Mar 02, 2011 4.390 4.394 4.385 4.394 5,453 -0.05(-1.05%)
Mar 01, 2011 4.549 4.549 4.441 4.441 17,710 -0.16(-3.53%)
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%)
Dec 01, 2010 3.627 3.718 3.625 3.718 135,072 +0.16(+4.41%)
Nov 30, 2010 3.490 3.580 3.490 3.561 20,259 +0.10(+2.99%)
Nov 29, 2010 3.512 3.512 3.457 3.458 6,099 -0.06(-1.72%)
Nov 26, 2010 3.516 3.519 3.516 3.519 1,452 -0.10(-2.85%)
Nov 24, 2010 3.603 3.622 3.622 3.622 9,367 +0.10(+2.85%)
Nov 23, 2010 3.567 3.567 3.521 3.521 4,596 -0.09(-2.37%)
Nov 22, 2010 3.629 3.629 3.607 3.607 1,452 -0.04(-1.21%)
Nov 19, 2010 3.637 3.651 3.637 3.651 4,356 +0.03(+0.95%)
Nov 17, 2010 3.616 3.616 3.616 3.616 0 -0.00(-0.11%)
Nov 16, 2010 3.674 3.674 3.620 3.620 5,671 -0.21(-5.57%)
Nov 12, 2010 3.834 3.834 3.834 3.834 0 -0.08(-1.94%)
Nov 11, 2010 3.910 3.910 3.910 3.910 726 -0.06(-1.63%)
Nov 10, 2010 3.981 3.981 3.974 3.974 1,851 +0.06(+1.48%)
Nov 09, 2010 3.934 3.959 3.917 3.917 11,059 -0.04(-1.08%)
Nov 08, 2010 3.875 3.959 3.875 3.959 5,308 +0.05(+1.20%)
Nov 05, 2010 3.856 3.963 3.856 3.912 95,416 +0.08(+1.97%)
Nov 04, 2010 3.788 3.837 3.783 3.837 10,841 +0.17(+4.50%)
Nov 03, 2010 3.711 3.711 3.671 3.671 3,819 +0.05(+1.25%)
Nov 02, 2010 3.663 3.663 3.626 3.626 4,756 +0.04(+1.23%)
Nov 01, 2010 3.666 3.718 3.582 3.582 134,592 -0.04(-1.10%)
Oct 29, 2010 3.660 3.660 3.622 3.622 1,452 -0.03(-0.87%)
Oct 28, 2010 3.653 3.653 3.653 3.653 2,904 +0.04(+1.22%)
Oct 27, 2010 3.601 3.609 3.586 3.609 4,356 -0.18(-4.79%)
Oct 25, 2010 3.783 3.821 3.780 3.791 8,815 +0.02(+0.51%)
Oct 22, 2010 3.680 3.772 3.660 3.772 50,395 +0.09(+2.39%)
Oct 21, 2010 3.684 3.684 3.684 3.684 726 -0.01(-0.19%)
Oct 20, 2010 3.666 3.710 3.666 3.691 2,926 +0.03(+0.87%)
Oct 19, 2010 3.623 3.663 3.623 3.659 5,634 -0.09(-2.35%)
Oct 18, 2010 3.728 3.747 3.726 3.747 4,843 -0.07(-1.95%)
Oct 14, 2010 3.813 3.821 3.821 3.821 225,108 -0.02(-0.43%)
Oct 13, 2010 3.791 3.838 3.791 3.838 29,772 +0.02(+0.61%)
Oct 12, 2010 3.718 3.815 3.718 3.815 9,824 -0.02(-0.40%)
Oct 11, 2010 3.846 3.846 3.830 3.830 5,809 -0.01(-0.14%)
Oct 08, 2010 3.835 3.839 3.835 3.835 2,178 +0.03(+0.81%)
Oct 07, 2010 3.890 3.890 3.799 3.804 5,388 -0.10(-2.52%)
Oct 06, 2010 3.804 3.904 3.804 3.903 12,635 +0.16(+4.31%)
Oct 05, 2010 3.721 3.742 3.696 3.742 8,002 +0.06(+1.57%)
Oct 04, 2010 3.714 3.715 3.684 3.684 4,226 -0.01(-0.26%)
Oct 01, 2010 3.693 3.722 3.681 3.693 31,282 +0.01(+0.22%)
Sep 30, 2010 3.753 3.753 3.685 3.685 1,452 -0.04(-1.15%)
Sep 29, 2010 3.692 3.738 3.692 3.728 8,713 +0.01(+0.26%)
Sep 28, 2010 3.691 3.718 3.677 3.718 9,309 -0.06(-1.60%)
Sep 24, 2010 3.710 3.779 3.779 3.779 50,830 +0.14(+3.82%)
Sep 23, 2010 3.663 3.663 3.640 3.640 2,577 -0.03(-0.86%)
Sep 22, 2010 3.676 3.680 3.671 3.671 177,181 -0.05(-1.44%)
Sep 21, 2010 3.685 3.725 3.667 3.725 15,256 +0.15(+4.10%)
Sep 20, 2010 3.588 3.588 3.571 3.578 2,890 -0.04(-1.16%)
Sep 17, 2010 3.620 3.620 3.565 3.620 13,855 -0.22(-5.74%)
Sep 14, 2010 3.809 3.841 3.841 3.841 68,984 +0.02(+0.61%)
Sep 13, 2010 3.794 3.889 3.794 3.817 18,182 +0.14(+3.82%)
Sep 10, 2010 3.678 3.692 3.651 3.677 10,478 -0.01(-0.19%)
Sep 09, 2010 3.720 3.720 3.684 3.684 6,535 +0.15(+4.29%)
Sep 08, 2010 3.535 3.535 3.532 3.532 2,178 +0.02(+0.55%)
Sep 07, 2010 3.516 3.524 3.513 3.513 5,809 +0.12(+3.66%)
Sep 03, 2010 3.390 3.393 3.389 3.389 5,809 +0.04(+1.11%)
Sep 02, 2010 3.357 3.357 3.309 3.352 7,261 +0.03(+0.83%)
Sep 01, 2010 3.381 3.381 3.322 3.324 10,471 +0.01(+0.42%)
Aug 31, 2010 3.305 3.371 3.304 3.311 7,987 +0.01(+0.21%)
Aug 30, 2010 3.328 3.328 3.304 3.304 1,982 +0.05(+1.40%)
Aug 27, 2010 3.258 3.284 3.239 3.258 8,771 +0.04(+1.23%)
Aug 26, 2010 3.181 3.238 3.176 3.218 19,170 +0.11(+3.50%)
Aug 25, 2010 3.075 3.119 3.031 3.110 58,549 -0.16(-4.81%)
Aug 24, 2010 3.188 3.381 3.188 3.267 22,510 -0.09(-2.71%)
Aug 23, 2010 3.362 3.362 3.296 3.357 4,327 +0.02(+0.74%)
Aug 20, 2010 3.368 3.368 3.265 3.333 5,380 +0.03(+0.79%)
Aug 19, 2010 3.374 3.374 3.306 3.306 25,865 -0.10(-2.99%)
Aug 18, 2010 3.457 3.457 3.368 3.408 9,585 -0.08(-2.29%)
Aug 17, 2010 3.594 3.594 3.470 3.488 47,563 +0.09(+2.76%)
Aug 16, 2010 3.378 3.395 3.353 3.395 8,968 -0.04(-1.20%)
Aug 13, 2010 3.436 3.444 3.436 3.436 1,452 -0.05(-1.54%)
Aug 12, 2010 3.443 3.495 3.443 3.490 37,760 -0.35(-9.01%)
Aug 11, 2010 3.940 3.940 3.835 3.835 10,166 -0.16(-3.93%)
Aug 09, 2010 3.974 3.992 3.992 3.992 43,569 +0.05(+1.24%)
Aug 06, 2010 3.943 4.039 3.939 3.943 5,083 +0.00(+0.12%)
Aug 05, 2010 3.952 3.952 3.849 3.939 50,830 -0.06(-1.55%)
Aug 04, 2010 4.056 4.056 3.975 4.001 14,523 -0.15(-3.65%)
Aug 03, 2010 4.152 4.171 4.152 4.152 7,261 -0.03(-0.82%)
Aug 02, 2010 4.060 4.186 4.060 4.186 31,319 +0.17(+4.11%)
Jul 30, 2010 4.021 4.036 4.018 4.021 5,083 -0.02(-0.61%)
Jul 29, 2010 4.051 4.065 4.010 4.046 13,833 -0.02(-0.41%)
Jul 28, 2010 4.164 4.164 4.049 4.062 17,456 -0.11(-2.67%)
Jul 27, 2010 4.155 4.174 4.133 4.174 18,153 +0.06(+1.37%)
Jul 26, 2010 4.124 4.124 4.096 4.118 18,153 +0.19(+4.73%)
Jul 23, 2010 3.874 3.932 3.874 3.932 2,904 +0.04(+1.04%)
Jul 22, 2010 3.732 3.891 3.732 3.891 12,380 +0.22(+5.89%)
Jul 21, 2010 3.778 3.778 3.662 3.675 9,795 -0.12(-3.21%)
Jul 20, 2010 3.625 3.797 3.625 3.797 22,706 +0.18(+5.03%)
Jul 19, 2010 3.638 3.638 3.614 3.615 3,412 +0.01(+0.34%)
Jul 16, 2010 3.603 3.619 3.601 3.603 3,630 -0.20(-5.22%)
Jul 15, 2010 3.788 3.801 3.717 3.801 11,662 -0.06(-1.43%)
Jul 14, 2010 3.852 3.883 3.852 3.856 21,058 +0.03(+0.86%)
Jul 13, 2010 3.784 3.823 3.784 3.823 1,452 +0.01(+0.18%)
Jul 12, 2010 3.934 3.934 3.816 3.816 6,971 -0.12(-3.11%)
Jul 09, 2010 3.939 4.014 3.939 3.939 3,158 -0.01(-0.37%)
Jul 08, 2010 3.842 3.953 3.842 3.953 12,685 +0.24(+6.39%)
Jul 07, 2010 3.616 3.715 3.616 3.715 5,083 +0.12(+3.37%)
Jul 02, 2010 3.601 3.594 3.594 3.594 18,153 -0.05(-1.44%)
Jul 01, 2010 3.571 3.649 3.571 3.647 9,331 +0.08(+2.38%)
Jun 30, 2010 3.603 3.603 3.558 3.562 6,804 -0.02(-0.52%)
Jun 29, 2010 3.589 3.689 3.580 3.580 8,212 -0.34(-8.64%)
Jun 25, 2010 3.919 3.919 3.835 3.919 6,172 +0.12(+3.27%)
Jun 24, 2010 3.795 3.821 3.722 3.795 8,161 -0.03(-0.86%)
Jun 23, 2010 3.842 3.910 3.795 3.828 52,849 -0.17(-4.14%)
Jun 22, 2010 3.995 4.207 3.994 3.994 154,946 -0.11(-2.59%)
Jun 21, 2010 4.060 4.124 4.058 4.100 5,809 +0.02(+0.61%)
Jun 18, 2010 4.075 4.116 3.998 4.075 13,070 -0.04(-0.94%)
Jun 17, 2010 4.112 4.113 4.112 4.113 2,708 -0.03(-0.76%)
Jun 16, 2010 4.193 4.193 4.145 4.145 2,628 -0.09(-2.05%)
Jun 15, 2010 4.138 4.232 4.135 4.232 6,535 +0.15(+3.61%)
Jun 14, 2010 4.152 4.152 4.085 4.085 4,356 +0.04(+0.88%)
Jun 11, 2010 4.062 4.062 4.021 4.049 10,166 -0.09(-2.16%)
Jun 10, 2010 4.067 4.180 4.067 4.138 12,322 +0.08(+1.86%)
Jun 09, 2010 4.062 4.131 4.062 4.062 10,674 +0.01(+0.17%)
Jun 08, 2010 4.042 4.056 3.971 4.056 14,370 +0.01(+0.17%)
Jun 07, 2010 4.071 4.162 4.049 4.049 22,111 -0.15(-3.61%)
Jun 04, 2010 4.200 4.354 4.188 4.200 38,420 -0.13(-2.99%)
Jun 03, 2010 4.308 4.330 4.308 4.330 2,301 +0.05(+1.06%)
Jun 02, 2010 4.193 4.284 4.165 4.284 43,975 +0.13(+3.05%)
Jun 01, 2010 4.217 4.275 4.158 4.158 10,892 -0.07(-1.66%)
May 28, 2010 4.228 4.228 4.228 4.228 726 +0.00(+0.00%)
May 27, 2010 4.231 4.231 4.228 4.228 1,452 +0.16(+3.93%)
May 26, 2010 4.069 4.069 4.068 4.068 1,452 -0.06(-1.43%)
May 25, 2010 4.076 4.127 3.981 4.127 24,195 -0.13(-2.98%)
May 24, 2010 4.207 4.344 4.199 4.254 17,493 -0.02(-0.45%)
May 21, 2010 4.105 4.306 4.105 4.273 15,546 +0.07(+1.57%)
May 20, 2010 4.235 4.303 4.102 4.207 59,929 -0.26(-5.86%)
May 19, 2010 4.422 4.500 4.321 4.469 55,093 -0.08(-1.82%)
May 18, 2010 4.662 4.662 4.551 4.551 20,332 -0.08(-1.64%)
May 17, 2010 4.652 4.652 4.627 4.627 3,630 -0.01(-0.21%)
May 14, 2010 4.637 4.637 4.606 4.637 6,651 -0.06(-1.32%)
May 13, 2010 4.679 4.735 4.679 4.699 3,630 -0.03(-0.55%)
May 12, 2010 4.725 4.725 4.725 4.725 1,452 +0.00(+0.06%)
May 11, 2010 4.735 4.770 4.708 4.722 6,310 -0.05(-0.98%)
May 10, 2010 4.773 4.816 4.769 4.769 19,264 +0.20(+4.31%)
May 07, 2010 4.516 4.579 4.489 4.572 13,796 +0.18(+4.01%)
May 06, 2010 4.628 4.651 4.186 4.396 19,272 -0.35(-7.32%)
May 05, 2010 4.789 4.789 4.743 4.743 1,706 -0.19(-3.77%)
May 04, 2010 4.962 4.962 4.863 4.929 59,348 -0.13(-2.52%)
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.