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: 7:00 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, 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%)
May 03, 2010 5.090 5.090 5.040 5.056 7,152 +0.17(+3.54%)
Apr 30, 2010 4.911 4.923 4.841 4.883 71,874 +0.06(+1.26%)
Apr 29, 2010 4.770 4.832 4.763 4.823 233,095 +0.16(+3.46%)
Apr 28, 2010 4.648 4.694 4.646 4.662 220,025 +0.03(+0.74%)
Apr 27, 2010 4.710 4.710 4.627 4.627 6,535 -0.10(-2.18%)
Apr 26, 2010 4.737 4.792 4.722 4.730 15,779 +0.00(+0.09%)
Apr 23, 2010 4.631 4.765 4.631 4.726 44,774 +0.12(+2.52%)
Apr 22, 2010 4.624 4.624 4.511 4.610 4,393 +0.05(+1.16%)
Apr 21, 2010 4.642 4.646 4.557 4.557 8,713 +0.06(+1.22%)
Apr 20, 2010 4.460 4.520 4.460 4.502 5,083 +0.06(+1.27%)
Apr 19, 2010 4.540 4.544 4.401 4.445 15,053 -0.03(-0.68%)
Apr 16, 2010 4.624 4.627 4.476 4.476 11,618 -0.15(-3.22%)
Apr 15, 2010 4.611 4.633 4.611 4.625 4,051 -0.02(-0.50%)
Apr 14, 2010 4.536 4.648 4.530 4.648 15,975 +0.07(+1.63%)
Apr 13, 2010 4.634 4.634 4.565 4.573 106,236 -0.07(-1.47%)
Apr 12, 2010 4.651 4.662 4.637 4.642 9,832 -0.04(-0.87%)
Apr 09, 2010 4.653 4.682 4.641 4.682 40,664 +0.00(+0.00%)
Apr 08, 2010 4.606 4.682 4.606 4.682 2,178 +0.03(+0.68%)
Apr 07, 2010 4.719 4.719 4.651 4.651 18,153 -0.05(-1.08%)
Apr 06, 2010 4.633 4.701 4.622 4.701 16,164 +0.14(+3.14%)
Apr 05, 2010 4.558 4.558 4.524 4.558 3,630 +0.00(+0.06%)
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.