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

James Hardie Industries Se ADR (NY: JHX )

31.24 +0.03 (+0.10%)
Official Closing 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 (%)
Aug 29, 2003 3.305 3.305 3.305 3.305 726 +0.00(+0.00%)
Aug 28, 2003 3.305 3.305 3.304 3.305 8,713 -0.02(-0.50%)
Aug 27, 2003 3.333 3.333 3.319 3.322 16,701 -0.01(-0.29%)
Aug 26, 2003 3.326 3.331 3.326 3.331 15,975 -0.03(-0.90%)
Aug 25, 2003 3.362 3.362 3.362 3.362 726 +0.00(+0.00%)
Aug 22, 2003 3.360 3.362 3.360 3.362 5,809 -0.09(-2.71%)
Aug 21, 2003 3.457 3.457 3.455 3.455 16,701 +0.01(+0.36%)
Aug 19, 2003 3.443 3.443 3.443 3.443 0 +0.00(+0.00%)
Aug 18, 2003 3.443 3.443 3.443 3.443 0 +0.00(+0.00%)
Aug 15, 2003 3.443 3.443 3.443 3.443 8,713 +0.00(+0.08%)
Aug 14, 2003 3.440 3.440 3.440 3.440 726 +0.00(+0.12%)
Aug 13, 2003 3.477 3.479 3.436 3.436 50,104 -0.10(-2.92%)
Aug 12, 2003 3.539 3.539 3.539 3.539 5,809 +0.02(+0.59%)
Aug 11, 2003 3.484 3.519 3.484 3.519 23,236 +0.08(+2.40%)
Aug 08, 2003 3.436 3.436 3.436 3.436 5,083 +0.03(+1.01%)
Aug 07, 2003 3.401 3.401 3.401 3.401 726 +0.03(+1.02%)
Aug 06, 2003 3.374 3.381 3.367 3.367 7,261 -0.03(-1.01%)
Aug 05, 2003 3.422 3.422 3.401 3.401 9,440 -0.02(-0.60%)
Aug 04, 2003 3.395 3.422 3.388 3.422 13,070 +0.12(+3.54%)
Aug 01, 2003 3.305 3.305 3.305 3.305 7,261 +0.04(+1.27%)
Jul 31, 2003 3.244 3.264 3.244 3.264 5,809 +0.02(+0.47%)
Jul 30, 2003 3.258 3.258 3.249 3.249 6,535 +0.02(+0.60%)
Jul 29, 2003 3.229 3.229 3.229 3.229 0 +0.00(+0.00%)
Jul 28, 2003 3.222 3.236 3.222 3.229 7,987 +0.02(+0.64%)
Jul 25, 2003 3.195 3.209 3.195 3.209 2,178 +0.03(+0.87%)
Jul 24, 2003 3.181 3.181 3.181 3.181 0 +0.00(+0.00%)
Jul 23, 2003 3.167 3.181 3.167 3.181 3,630 +0.05(+1.67%)
Jul 22, 2003 3.129 3.129 3.129 3.129 726 -0.00(-0.13%)
Jul 21, 2003 3.145 3.145 3.133 3.133 5,809 +0.03(+1.11%)
Jul 18, 2003 3.100 3.100 3.099 3.099 8,713 +0.00(+0.00%)
Jul 17, 2003 3.112 3.112 3.099 3.099 1,452 -0.03(-1.10%)
Jul 16, 2003 3.126 3.133 3.126 3.133 4,356 -0.04(-1.39%)
Jul 15, 2003 3.195 3.222 3.177 3.177 34,129 +0.05(+1.63%)
Jul 14, 2003 3.126 3.126 3.126 3.126 3,630 +0.03(+0.89%)
Jul 11, 2003 3.099 3.099 3.099 3.099 3,630 -0.03(-0.97%)
Jul 10, 2003 3.133 3.147 3.129 3.129 21,784 -0.10(-3.11%)
Jul 09, 2003 3.216 3.229 3.216 3.229 18,153 -0.06(-1.68%)
Jul 08, 2003 3.326 3.326 3.264 3.284 21,784 -0.04(-1.24%)
Jul 07, 2003 3.319 3.326 3.319 3.326 3,630 -0.05(-1.43%)
Jul 03, 2003 3.374 3.374 3.374 3.374 726 +0.07(+2.08%)
Jul 02, 2003 3.284 3.305 3.284 3.305 6,535 +0.06(+1.70%)
Jul 01, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 30, 2003 3.250 3.250 3.250 3.250 2,904 +0.01(+0.43%)
Jun 27, 2003 3.214 3.236 3.214 3.236 16,701 +0.03(+1.08%)
Jun 26, 2003 3.202 3.202 3.202 3.202 2,904 -0.03(-1.06%)
Jun 25, 2003 3.216 3.236 3.216 3.236 2,904 +0.02(+0.64%)
Jun 24, 2003 3.216 3.216 3.216 3.216 0 +0.00(+0.00%)
Jun 23, 2003 3.195 3.228 3.195 3.216 5,809 -0.05(-1.48%)
Jun 20, 2003 3.264 3.264 3.264 3.264 0 +0.00(+0.00%)
Jun 19, 2003 3.272 3.272 3.264 3.264 7,987 -0.01(-0.21%)
Jun 18, 2003 3.271 3.271 3.271 3.271 2,178 -0.01(-0.42%)
Jun 17, 2003 3.264 3.284 3.264 3.284 7,261 +0.03(+1.06%)
Jun 16, 2003 3.250 3.250 3.250 3.250 4,356 +0.02(+0.64%)
Jun 13, 2003 3.229 3.229 3.229 3.229 0 +0.00(+0.00%)
Jun 12, 2003 3.229 3.229 3.229 3.229 726 +0.00(+0.00%)
Jun 11, 2003 3.216 3.229 3.216 3.229 4,356 +0.01(+0.43%)
Jun 10, 2003 3.202 3.216 3.202 3.216 8,713 -0.04(-1.27%)
Jun 09, 2003 3.239 3.257 3.239 3.257 11,618 -0.03(-1.05%)
Jun 06, 2003 3.250 3.298 3.243 3.291 66,080 +0.14(+4.37%)
Jun 05, 2003 3.057 3.154 3.057 3.154 42,843 +0.12(+4.09%)
Jun 04, 2003 3.016 3.030 3.016 3.030 4,356 +0.01(+0.46%)
Jun 03, 2003 3.016 3.016 3.016 3.016 726 +0.02(+0.64%)
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.