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 (%)
Jun 29, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Jun 28, 2007 5.095 5.102 5.069 5.069 4,356 +0.10(+1.97%)
Jun 27, 2007 4.976 4.978 4.944 4.971 79,150 -0.16(-3.11%)
Jun 26, 2007 5.217 5.217 5.102 5.131 18,153 -0.10(-1.95%)
Jun 25, 2007 5.247 5.247 5.233 5.233 2,178 -0.03(-0.52%)
Jun 22, 2007 5.302 5.302 5.261 5.261 5,809 -0.03(-0.57%)
Jun 21, 2007 5.302 5.321 5.288 5.291 23,236 -0.06(-1.11%)
Jun 20, 2007 5.385 5.391 5.350 5.350 10,166 -0.09(-1.67%)
Jun 19, 2007 5.405 5.449 5.398 5.441 10,166 -0.07(-1.32%)
Jun 18, 2007 5.513 5.526 5.474 5.514 86,412 +0.13(+2.33%)
Jun 15, 2007 5.389 5.389 5.389 5.389 1,452 +0.06(+1.16%)
Jun 14, 2007 5.267 5.327 5.267 5.327 3,630 +0.09(+1.79%)
Jun 13, 2007 5.266 5.328 5.233 5.233 55,913 -0.01(-0.18%)
Jun 12, 2007 5.219 5.272 5.194 5.243 26,867 -0.11(-2.13%)
Jun 11, 2007 5.343 5.383 5.343 5.357 4,356 -0.07(-1.32%)
Jun 08, 2007 5.385 5.429 5.385 5.429 2,904 -0.08(-1.45%)
Jun 07, 2007 5.508 5.577 5.442 5.508 27,593 +0.06(+1.01%)
Jun 06, 2007 5.482 5.482 5.416 5.453 5,809 +0.06(+1.07%)
Jun 05, 2007 5.391 5.405 5.391 5.396 7,987 +0.01(+0.18%)
Jun 04, 2007 5.385 5.405 5.358 5.386 29,046 +0.06(+1.09%)
Jun 01, 2007 5.328 5.328 5.327 5.328 2,904 +0.03(+0.55%)
May 31, 2007 5.316 5.328 5.290 5.299 6,535 +0.03(+0.63%)
May 30, 2007 5.203 5.266 5.203 5.266 1,452 -0.04(-0.70%)
May 29, 2007 5.405 5.405 5.303 5.303 34,855 +0.26(+5.07%)
May 25, 2007 5.061 5.061 5.013 5.047 8,713 +0.14(+2.95%)
May 24, 2007 4.973 4.981 4.889 4.903 23,236 -0.09(-1.87%)
May 23, 2007 5.040 5.040 4.959 4.996 49,378 -0.04(-0.87%)
May 22, 2007 4.999 5.065 4.999 5.040 15,249 -0.12(-2.27%)
May 21, 2007 5.110 5.157 5.110 5.157 8,713 +0.06(+1.08%)
May 18, 2007 5.102 5.102 5.102 5.102 3,630 +0.00(+0.03%)
May 17, 2007 5.095 5.101 5.095 5.101 17,427 +0.03(+0.68%)
May 16, 2007 5.109 5.121 5.051 5.066 43,569 -0.15(-2.95%)
May 15, 2007 5.188 5.230 5.188 5.221 23,963 -0.05(-0.89%)
May 14, 2007 5.283 5.283 5.267 5.267 7,261 +0.00(+0.05%)
May 11, 2007 5.236 5.269 5.236 5.265 10,166 -0.02(-0.29%)
May 10, 2007 5.383 5.391 5.280 5.280 36,307 +0.05(+0.89%)
May 09, 2007 5.254 5.254 5.212 5.233 4,356 +0.09(+1.74%)
May 08, 2007 5.137 5.161 5.108 5.144 23,963 -0.12(-2.30%)
May 07, 2007 5.219 5.266 5.219 5.265 16,701 +0.16(+3.05%)
May 04, 2007 5.144 5.144 5.109 5.109 5,083 -0.02(-0.40%)
May 03, 2007 5.057 5.204 5.057 5.130 175,003 +0.03(+0.68%)
May 02, 2007 5.054 5.099 5.054 5.095 5,083 +0.08(+1.68%)
May 01, 2007 5.017 5.020 4.974 5.011 15,249 -0.06(-1.19%)
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.