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

James Hardie Industries Se ADR (NY: JHX )

31.05 +0.50 (+1.62%)
Streaming Delayed Price Updated: 2:39 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, 2008 3.071 3.071 3.019 3.019 42,117 +0.02(+0.55%)
Jul 30, 2008 2.979 3.002 2.979 3.002 1,452 +0.04(+1.25%)
Jul 29, 2008 2.965 2.966 2.959 2.965 10,892 -0.03(-1.10%)
Jul 28, 2008 3.017 3.017 2.998 2.998 11,618 -0.06(-2.03%)
Jul 25, 2008 3.103 3.116 3.060 3.060 34,485 -0.17(-5.16%)
Jul 24, 2008 3.271 3.271 3.227 3.227 18,153 +0.07(+2.23%)
Jul 23, 2008 3.121 3.178 3.094 3.156 29,423 +0.22(+7.60%)
Jul 22, 2008 2.940 2.940 2.907 2.933 10,892 -0.15(-4.78%)
Jul 21, 2008 2.892 3.097 2.892 3.081 21,850 +0.25(+8.91%)
Jul 18, 2008 2.840 2.856 2.819 2.829 34,129 +0.02(+0.74%)
Jul 17, 2008 2.787 2.820 2.787 2.808 12,838 +0.20(+7.83%)
Jul 16, 2008 2.603 2.677 2.493 2.604 195,335 +0.01(+0.27%)
Jul 15, 2008 2.593 2.630 2.593 2.597 15,249 -0.01(-0.42%)
Jul 14, 2008 2.658 2.667 2.608 2.608 25,640 -0.07(-2.72%)
Jul 11, 2008 2.666 2.695 2.629 2.681 24,689 +0.04(+1.57%)
Jul 10, 2008 2.694 2.694 2.639 2.640 12,344 -0.03(-1.19%)
Jul 09, 2008 2.764 2.764 2.672 2.672 28,320 -0.10(-3.63%)
Jul 08, 2008 2.736 2.789 2.734 2.772 74,597 +0.13(+4.79%)
Jul 07, 2008 2.698 2.714 2.625 2.645 29,772 -0.05(-1.79%)
Jul 04, 2008 2.749 2.750 2.685 2.694 114,129 +0.00(+0.00%)
Jul 03, 2008 2.749 2.750 2.685 2.694 114,129 -0.06(-2.20%)
Jul 02, 2008 2.785 2.787 2.754 2.754 6,535 +0.06(+2.04%)
Jul 01, 2008 2.754 2.754 2.672 2.699 19,446 -0.08(-2.73%)
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%)
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.