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

James Hardie Industries Se ADR (NY: JHX )

31.10 +0.55 (+1.80%)
Streaming Delayed Price Updated: 2:02 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 (%)
Jun 30, 2008 2.797 2.829 2.775 2.775 23,745 -0.10(-3.54%)
Jun 27, 2008 2.853 2.878 2.851 2.877 13,731 +0.05(+1.75%)
Jun 26, 2008 2.863 2.882 2.827 2.827 15,249 -0.21(-7.02%)
Jun 25, 2008 2.984 3.041 2.984 3.041 11,800 +0.14(+4.79%)
Jun 24, 2008 2.886 2.922 2.886 2.902 45,159 -0.09(-2.90%)
Jun 23, 2008 3.030 3.030 2.955 2.988 8,191 -0.07(-2.34%)
Jun 20, 2008 3.046 3.072 3.046 3.060 30,164 -0.03(-0.85%)
Jun 19, 2008 3.089 3.096 3.071 3.086 38,602 -0.07(-2.13%)
Jun 18, 2008 3.167 3.167 3.112 3.153 13,535 -0.03(-0.92%)
Jun 17, 2008 3.183 3.216 3.180 3.183 18,153 -0.15(-4.62%)
Jun 16, 2008 3.340 3.357 3.319 3.337 20,332 -0.00(-0.08%)
Jun 13, 2008 3.304 3.341 3.304 3.340 8,713 +0.06(+1.89%)
Jun 12, 2008 3.302 3.317 3.278 3.278 13,041 -0.06(-1.86%)
Jun 11, 2008 3.360 3.360 3.340 3.340 13,796 -0.04(-1.23%)
Jun 10, 2008 3.374 3.401 3.311 3.381 32,909 +0.00(+0.13%)
Jun 09, 2008 3.407 3.439 3.377 3.377 13,920 -0.05(-1.57%)
Jun 06, 2008 3.502 3.502 3.430 3.430 35,581 -0.15(-4.23%)
Jun 05, 2008 3.561 3.587 3.553 3.582 21,058 +0.02(+0.42%)
Jun 04, 2008 3.565 3.569 3.497 3.567 49,320 +0.00(+0.04%)
Jun 03, 2008 3.640 3.648 3.565 3.565 101,690 -0.05(-1.30%)
Jun 02, 2008 3.636 3.636 3.580 3.612 55,333 +0.00(+0.11%)
May 30, 2008 3.611 3.652 3.605 3.608 14,523 -0.06(-1.67%)
May 29, 2008 3.601 3.669 3.596 3.669 20,099 -0.04(-1.05%)
May 28, 2008 3.634 3.709 3.634 3.709 25,415 +0.13(+3.74%)
May 27, 2008 3.596 3.614 3.567 3.575 11,836 -0.06(-1.56%)
May 26, 2008 3.649 3.649 3.615 3.631 0 +0.00(+0.00%)
May 23, 2008 3.649 3.649 3.615 3.631 10,892 -0.07(-1.97%)
May 22, 2008 3.761 3.761 3.703 3.704 23,236 -0.31(-7.81%)
May 21, 2008 3.994 4.018 3.994 4.018 10,166 +0.15(+3.99%)
May 20, 2008 3.939 3.939 3.860 3.864 17,079 -0.05(-1.20%)
May 19, 2008 3.782 3.923 3.782 3.911 29,874 +0.06(+1.43%)
May 16, 2008 3.856 3.856 3.821 3.856 10,282 +0.06(+1.67%)
May 15, 2008 3.783 3.808 3.764 3.793 23,236 -0.01(-0.15%)
May 14, 2008 3.768 3.821 3.768 3.798 21,784 +0.06(+1.51%)
May 13, 2008 3.787 3.787 3.740 3.742 8,336 -0.09(-2.34%)
May 12, 2008 3.855 3.855 3.776 3.831 22,365 +0.10(+2.73%)
May 09, 2008 3.755 3.755 3.729 3.729 5,308 -0.05(-1.42%)
May 08, 2008 3.793 3.793 3.765 3.783 3,630 -0.01(-0.34%)
May 07, 2008 3.886 3.893 3.787 3.796 32,785 -0.13(-3.28%)
May 06, 2008 3.918 3.965 3.918 3.925 11,008 +0.02(+0.52%)
May 05, 2008 3.878 3.904 3.878 3.904 2,178 +0.00(+0.04%)
May 02, 2008 3.856 3.903 3.856 3.903 1,474 +0.15(+3.96%)
May 01, 2008 3.787 3.787 3.746 3.754 90,805 -0.10(-2.64%)
Apr 30, 2008 3.821 3.890 3.821 3.856 31,224 +0.07(+1.74%)
Apr 29, 2008 3.798 3.815 3.787 3.790 17,253 -0.09(-2.38%)
Apr 28, 2008 3.897 3.897 3.882 3.882 9,345 -0.02(-0.53%)
Apr 25, 2008 3.915 3.915 3.888 3.903 20,332 +0.03(+0.82%)
Apr 24, 2008 3.918 3.918 3.863 3.871 23,963 -0.05(-1.20%)
Apr 23, 2008 3.918 3.918 3.918 3.918 726 +0.02(+0.57%)
Apr 22, 2008 3.937 3.937 3.896 3.896 2,904 -0.05(-1.36%)
Apr 21, 2008 3.925 3.952 3.925 3.950 7,987 +0.05(+1.34%)
Apr 18, 2008 3.890 3.908 3.864 3.897 12,344 -0.04(-0.91%)
Apr 17, 2008 3.926 3.933 3.922 3.933 4,356 -0.06(-1.52%)
Apr 16, 2008 3.885 3.996 3.885 3.994 21,058 +0.16(+4.28%)
Apr 15, 2008 3.835 3.835 3.802 3.830 21,058 +0.03(+0.69%)
Apr 14, 2008 3.850 3.850 3.804 3.804 10,166 -0.05(-1.22%)
Apr 11, 2008 3.922 3.922 3.850 3.850 38,486 -0.07(-1.76%)
Apr 10, 2008 4.113 4.113 3.908 3.919 149,587 -0.12(-2.87%)
Apr 09, 2008 4.102 4.102 4.035 4.035 23,236 -0.17(-4.03%)
Apr 08, 2008 4.204 4.204 4.204 4.204 8,713 -0.14(-3.23%)
Apr 07, 2008 4.294 4.345 4.294 4.345 13,796 +0.13(+3.10%)
Apr 04, 2008 4.280 4.280 4.214 4.214 1,452 +0.03(+0.66%)
Apr 03, 2008 4.173 4.186 4.160 4.186 35,581 -0.01(-0.20%)
Apr 02, 2008 4.153 4.195 4.144 4.195 18,153 +0.11(+2.80%)
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.