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

James Hardie Industries Se ADR (NY: JHX )

31.25 +0.70 (+2.31%)
Streaming Delayed Price Updated: 12:58 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 29, 2011 4.277 4.277 4.277 4.277 726 -0.12(-2.76%)
Jul 28, 2011 4.399 4.399 4.399 4.399 1,452 -0.06(-1.39%)
Jul 27, 2011 4.465 4.465 4.458 4.460 2,904 -0.03(-0.67%)
Jul 26, 2011 4.499 4.499 4.485 4.491 11,981 +0.09(+2.07%)
Jul 25, 2011 4.372 4.400 4.372 4.400 1,503 -0.04(-0.87%)
Jul 22, 2011 4.419 4.438 4.419 4.438 7,769 +0.03(+0.59%)
Jul 21, 2011 4.407 4.414 4.407 4.412 4,814 +0.13(+2.96%)
Jul 20, 2011 4.277 4.297 4.277 4.286 12,344 +0.00(+0.06%)
Jul 19, 2011 4.188 4.283 4.188 4.283 47,831 +0.21(+5.21%)
Jul 18, 2011 4.062 4.071 4.062 4.071 2,178 -0.03(-0.84%)
Jul 15, 2011 4.131 4.145 4.100 4.105 71,765 -0.11(-2.71%)
Jul 14, 2011 4.319 4.319 4.219 4.219 31,950 -0.14(-3.13%)
Jul 13, 2011 4.350 4.385 4.345 4.356 35,821 +0.19(+4.67%)
Jul 11, 2011 4.242 4.162 4.162 4.162 25,415 -0.23(-5.18%)
Jul 08, 2011 4.383 4.389 4.383 4.389 2,904 +0.06(+1.43%)
Jul 07, 2011 4.327 4.342 4.326 4.327 52,087 +0.08(+1.95%)
Jul 06, 2011 4.244 4.244 4.244 4.244 1,089 -0.07(-1.63%)
Jul 05, 2011 4.258 4.315 4.258 4.315 1,452 +0.06(+1.52%)
Jul 01, 2011 4.237 4.294 4.237 4.250 7,159 -0.08(-1.91%)
Jun 30, 2011 4.264 4.332 4.264 4.332 7,559 +0.14(+3.38%)
Jun 29, 2011 4.138 4.191 4.138 4.191 1,452 +0.26(+6.66%)
Jun 24, 2011 3.929 3.929 3.929 3.929 3,630 -0.11(-2.76%)
Jun 21, 2011 4.040 4.040 4.040 4.040 7,261 +0.10(+2.41%)
Jun 17, 2011 3.945 3.945 3.945 3.945 0 +0.07(+1.70%)
Jun 16, 2011 3.925 3.925 3.879 3.879 1,779 -0.14(-3.43%)
Jun 15, 2011 4.020 4.020 4.017 4.017 1,452 -0.02(-0.38%)
Jun 14, 2011 4.032 4.032 4.032 4.032 726 +0.05(+1.28%)
Jun 13, 2011 3.994 3.994 3.976 3.981 6,535 +0.03(+0.66%)
Jun 10, 2011 4.078 4.078 3.955 3.955 10,892 -0.20(-4.84%)
Jun 09, 2011 4.085 4.156 4.083 4.156 7,261 +0.14(+3.60%)
Jun 08, 2011 4.050 4.050 4.012 4.012 6,288 -0.17(-4.08%)
Jun 07, 2011 4.182 4.182 4.182 4.182 1,052 -0.03(-0.65%)
Jun 06, 2011 4.239 4.239 4.210 4.210 5,809 +0.05(+1.16%)
Jun 02, 2011 4.162 4.162 4.162 4.162 0 +0.11(+2.65%)
May 24, 2011 4.021 4.054 3.994 4.054 15,249 +0.05(+1.31%)
May 23, 2011 4.039 4.039 4.002 4.002 5,809 -0.18(-4.34%)
May 20, 2011 4.184 4.184 4.184 4.184 726 -0.01(-0.13%)
May 19, 2011 4.259 4.259 4.189 4.189 2,185 -0.01(-0.26%)
May 18, 2011 4.266 4.266 4.199 4.200 13,978 +0.00(+0.10%)
May 17, 2011 4.226 4.226 4.196 4.196 2,287 +0.09(+2.28%)
May 16, 2011 4.074 4.162 4.074 4.102 14,733 +0.14(+3.55%)
May 13, 2011 3.991 3.991 3.962 3.962 10,732 +0.11(+2.79%)
May 12, 2011 3.838 3.855 3.797 3.855 7,370 -0.10(-2.58%)
May 11, 2011 3.994 3.994 3.956 3.956 2,396 -0.11(-2.61%)
May 10, 2011 4.078 4.107 4.053 4.062 13,470 -0.04(-1.07%)
May 09, 2011 4.100 4.107 4.100 4.107 1,742 +0.03(+0.85%)
May 06, 2011 4.074 4.074 4.072 4.072 1,452 -0.04(-0.90%)
May 05, 2011 4.126 4.126 4.109 4.109 5,083 -0.22(-5.18%)
May 03, 2011 4.334 4.334 4.334 4.334 0 -0.09(-2.08%)
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.