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

James Hardie Industries Se ADR (NY: JHX )

31.24 UNCHANGED
Streaming Delayed 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 26, 2009 2.348 2.305 2.305 2.305 68,984 +0.02(+0.84%)
Jun 25, 2009 2.246 2.286 2.246 2.286 2,904 -0.03(-1.48%)
Jun 24, 2009 2.320 2.320 2.320 2.320 726 +0.09(+4.08%)
Jun 23, 2009 2.230 2.230 2.230 2.230 726 +0.00(+0.09%)
Jun 22, 2009 2.227 2.227 2.223 2.227 2,766 +0.07(+3.29%)
Jun 18, 2009 2.205 2.157 2.157 2.157 2,178 -0.07(-3.33%)
Jun 17, 2009 2.274 2.274 2.231 2.231 3,122 -0.03(-1.28%)
Jun 16, 2009 2.303 2.355 2.260 2.260 3,485 +0.05(+2.43%)
Jun 15, 2009 2.206 2.206 2.206 2.206 2,178 -0.15(-6.35%)
Jun 12, 2009 2.421 2.432 2.356 2.356 12,547 +0.00(+0.10%)
Jun 10, 2009 2.421 2.353 2.353 2.353 7,261 -0.03(-1.27%)
Jun 09, 2009 2.345 2.384 2.307 2.384 17,209 -0.02(-1.03%)
Jun 08, 2009 2.327 2.409 2.327 2.409 7,987 -0.00(-0.06%)
Jun 05, 2009 2.410 2.410 2.410 2.410 7,261 +0.02(+0.92%)
Jun 04, 2009 2.443 2.443 2.388 2.388 4,356 -0.13(-5.30%)
Jun 03, 2009 2.561 2.561 2.522 2.522 2,904 -0.05(-2.03%)
Jun 02, 2009 2.499 2.574 2.499 2.574 6,535 +0.10(+4.24%)
Jun 01, 2009 2.548 2.548 2.469 2.469 4,509 +0.11(+4.73%)
May 29, 2009 2.342 2.358 2.342 2.358 39,938 +0.05(+2.09%)
May 28, 2009 2.341 2.378 2.309 2.309 4,756 -0.03(-1.24%)
May 27, 2009 2.398 2.421 2.308 2.338 357,994 -0.02(-0.99%)
May 26, 2009 2.272 2.362 2.272 2.362 2,178 +0.09(+4.13%)
May 22, 2009 2.268 2.268 2.268 2.268 4,356 +0.06(+2.49%)
May 21, 2009 2.256 2.256 2.213 2.213 6,535 -0.18(-7.64%)
May 20, 2009 2.391 2.396 2.391 2.396 3,630 +0.15(+6.78%)
May 15, 2009 2.305 2.244 2.244 2.244 87,138 -0.00(-0.15%)
May 14, 2009 2.244 2.247 2.247 2.247 0 -0.10(-4.06%)
May 13, 2009 2.399 2.399 2.341 2.342 2,178 -0.11(-4.55%)
May 12, 2009 2.454 2.454 2.454 2.454 726 +0.01(+0.51%)
May 11, 2009 2.442 2.442 2.442 2.442 7,987 -0.09(-3.64%)
May 08, 2009 2.491 2.534 2.473 2.534 71,715 +0.12(+4.78%)
May 07, 2009 2.479 2.479 2.418 2.418 8,713 -0.17(-6.49%)
May 06, 2009 2.493 2.615 2.493 2.586 13,070 +0.09(+3.41%)
May 05, 2009 2.491 2.546 2.491 2.501 10,166 +0.12(+5.15%)
May 04, 2009 2.311 2.378 2.311 2.378 8,387 +0.13(+5.89%)
Apr 30, 2009 2.246 2.246 2.246 2.246 0 +0.01(+0.49%)
Apr 29, 2009 2.209 2.235 2.209 2.235 2,904 +0.09(+3.97%)
Apr 28, 2009 2.093 2.151 2.093 2.150 30,498 +0.03(+1.30%)
Apr 27, 2009 2.067 2.151 2.067 2.122 66,094 -0.03(-1.60%)
Apr 24, 2009 2.135 2.157 2.135 2.157 3,630 +0.08(+3.71%)
Apr 23, 2009 2.059 2.104 2.059 2.079 26,867 -0.08(-3.58%)
Apr 21, 2009 2.166 2.157 2.157 2.157 134,338 -0.06(-2.85%)
Apr 20, 2009 2.279 2.279 2.219 2.220 7,261 -0.10(-4.39%)
Apr 17, 2009 2.388 2.388 2.322 2.322 4,356 -0.03(-1.29%)
Apr 15, 2009 2.337 2.352 2.352 2.352 453,846 -0.06(-2.40%)
Apr 14, 2009 2.472 2.472 2.407 2.410 8,074 -0.14(-5.41%)
Apr 13, 2009 2.504 2.548 2.504 2.548 4,356 +0.19(+8.12%)
Apr 09, 2009 2.356 2.356 2.356 2.356 1,452 +0.22(+10.32%)
Apr 08, 2009 2.203 2.203 2.136 2.136 1,452 -0.01(-0.39%)
Apr 07, 2009 2.165 2.165 2.144 2.144 4,828 -0.02(-0.83%)
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.