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: 4:10 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 (%)
Jul 31, 2006 3.642 3.684 3.636 3.684 7,261 +0.04(+1.13%)
Jul 28, 2006 3.644 3.644 3.642 3.642 2,178 -0.07(-1.86%)
Jul 27, 2006 3.718 3.718 3.711 3.711 2,904 +0.11(+3.06%)
Jul 26, 2006 3.615 3.615 3.601 3.601 1,452 -0.05(-1.28%)
Jul 25, 2006 3.687 3.687 3.645 3.648 17,427 +0.03(+0.88%)
Jul 24, 2006 3.564 3.623 3.564 3.616 45,021 +0.10(+2.78%)
Jul 21, 2006 3.539 3.539 3.519 3.519 6,535 -0.07(-1.92%)
Jul 20, 2006 3.587 3.587 3.587 3.587 2,904 -0.01(-0.34%)
Jul 19, 2006 3.498 3.600 3.498 3.600 3,630 +0.02(+0.54%)
Jul 18, 2006 3.567 3.620 3.512 3.580 464,013 -0.02(-0.50%)
Jul 17, 2006 3.615 3.615 3.546 3.598 12,344 -0.06(-1.77%)
Jul 14, 2006 3.663 3.667 3.611 3.663 13,070 -0.16(-4.07%)
Jul 13, 2006 3.849 3.849 3.766 3.819 12,344 -0.09(-2.19%)
Jul 12, 2006 3.918 3.929 3.904 3.904 3,630 +0.02(+0.50%)
Jul 11, 2006 3.819 3.890 3.798 3.885 9,440 -0.09(-2.18%)
Jul 10, 2006 3.952 3.973 3.952 3.972 8,713 +0.05(+1.37%)
Jul 07, 2006 3.888 3.918 3.888 3.918 5,809 +0.06(+1.64%)
Jul 06, 2006 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Jul 05, 2006 3.855 3.855 3.855 3.855 4,356 -0.02(-0.50%)
Jul 03, 2006 3.925 3.925 3.842 3.874 8,713 -0.05(-1.37%)
Jun 30, 2006 3.904 3.952 3.900 3.928 29,772 +0.10(+2.59%)
Jun 29, 2006 3.677 3.828 3.677 3.828 60,997 +0.21(+5.66%)
Jun 28, 2006 3.616 3.677 3.567 3.623 76,972 -0.10(-2.81%)
Jun 27, 2006 3.760 3.760 3.728 3.728 20,332 -0.05(-1.42%)
Jun 26, 2006 3.787 3.787 3.760 3.782 10,892 -0.04(-1.08%)
Jun 23, 2006 3.823 3.823 3.821 3.823 3,630 -0.00(-0.00%)
Jun 22, 2006 3.856 3.922 3.823 3.823 2,904 -0.06(-1.52%)
Jun 21, 2006 3.856 3.904 3.824 3.882 13,796 -0.08(-2.12%)
Jun 20, 2006 3.919 3.972 3.919 3.966 3,630 -0.01(-0.31%)
Jun 19, 2006 3.994 4.076 3.978 3.978 67,532 -0.07(-1.77%)
Jun 16, 2006 4.076 4.076 4.047 4.050 7,987 -0.04(-1.01%)
Jun 15, 2006 4.067 4.118 4.063 4.091 151,040 +0.12(+3.02%)
Jun 14, 2006 3.872 3.984 3.866 3.972 31,224 +0.09(+2.31%)
Jun 13, 2006 3.824 3.889 3.824 3.882 21,784 -0.15(-3.79%)
Jun 12, 2006 4.113 4.113 3.994 4.035 8,713 -0.08(-1.88%)
Jun 09, 2006 4.127 4.142 4.090 4.112 21,784 +0.08(+1.91%)
Jun 08, 2006 4.045 4.045 4.002 4.035 20,332 -0.10(-2.46%)
Jun 07, 2006 4.097 4.137 4.097 4.137 5,083 +0.01(+0.13%)
Jun 06, 2006 4.206 4.240 4.098 4.131 50,830 -0.24(-5.57%)
Jun 05, 2006 4.393 4.393 4.359 4.375 141,600 -0.00(-0.09%)
Jun 02, 2006 4.394 4.394 4.338 4.379 132,886 +0.06(+1.34%)
Jun 01, 2006 4.379 4.379 4.306 4.321 15,249 -0.11(-2.55%)
May 31, 2006 4.416 4.448 4.379 4.434 28,320 -0.02(-0.56%)
May 30, 2006 4.427 4.489 4.412 4.459 42,843 -0.03(-0.67%)
May 26, 2006 4.474 4.489 4.474 4.489 5,083 -0.07(-1.51%)
May 25, 2006 4.531 4.558 4.510 4.558 4,356 +0.17(+3.76%)
May 24, 2006 4.421 4.456 4.331 4.393 29,046 -0.08(-1.69%)
May 23, 2006 4.399 4.469 4.399 4.469 19,606 +0.12(+2.85%)
May 22, 2006 4.334 4.371 4.310 4.345 26,141 -0.06(-1.31%)
May 19, 2006 4.403 4.403 4.403 4.403 726 +0.02(+0.38%)
May 18, 2006 4.324 4.386 4.324 4.386 13,070 +0.08(+1.76%)
May 17, 2006 4.462 4.469 4.310 4.310 42,843 -0.15(-3.40%)
May 16, 2006 4.483 4.507 4.427 4.462 8,713 +0.03(+0.62%)
May 15, 2006 4.489 4.529 4.434 4.434 42,843 -0.39(-8.00%)
May 12, 2006 4.847 4.854 4.820 4.820 3,630 -0.10(-2.02%)
May 11, 2006 4.923 4.925 4.919 4.919 7,261 -0.12(-2.40%)
May 10, 2006 5.015 5.060 5.015 5.040 4,356 +0.07(+1.39%)
May 09, 2006 4.944 4.971 4.930 4.971 15,249 +0.09(+1.83%)
May 08, 2006 4.889 4.933 4.882 4.882 5,083 +0.03(+0.71%)
May 05, 2006 4.875 4.887 4.847 4.847 13,796 +0.04(+0.86%)
May 04, 2006 4.799 4.846 4.799 4.806 4,356 -0.07(-1.38%)
May 03, 2006 4.852 4.874 4.852 4.874 5,083 +0.09(+1.81%)
May 02, 2006 4.792 4.846 4.787 4.787 26,867 -0.14(-2.91%)
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.