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 31, 2004 2.644 2.645 2.644 2.645 2,178 -0.02(-0.72%)
Aug 30, 2004 2.665 2.665 2.663 2.665 14,523 +0.02(+0.78%)
Aug 27, 2004 2.644 2.644 2.644 2.644 1,452 -0.01(-0.52%)
Aug 26, 2004 2.674 2.674 2.651 2.658 8,713 -0.04(-1.58%)
Aug 25, 2004 2.707 2.707 2.701 2.701 7,987 -0.01(-0.25%)
Aug 24, 2004 2.723 2.723 2.706 2.707 11,618 -0.06(-2.14%)
Aug 23, 2004 2.754 2.768 2.754 2.767 8,713 -0.06(-2.05%)
Aug 20, 2004 2.830 2.831 2.824 2.824 26,867 +0.07(+2.40%)
Aug 19, 2004 2.720 2.768 2.710 2.758 31,224 +0.18(+6.83%)
Aug 18, 2004 2.568 2.582 2.568 2.582 4,356 +0.05(+2.01%)
Aug 17, 2004 2.534 2.534 2.531 2.531 2,178 +0.03(+1.27%)
Aug 16, 2004 2.493 2.506 2.493 2.499 4,356 -0.02(-0.82%)
Aug 13, 2004 2.520 2.520 2.520 2.520 4,356 -0.01(-0.54%)
Aug 12, 2004 2.520 2.534 2.520 2.534 3,630 -0.04(-1.60%)
Aug 11, 2004 2.534 2.575 2.534 2.575 15,975 -0.03(-1.01%)
Aug 10, 2004 2.617 2.636 2.601 2.601 108,923 -0.02(-0.94%)
Aug 09, 2004 2.630 2.630 2.626 2.626 2,904 -0.00(-0.16%)
Aug 06, 2004 2.596 2.630 2.596 2.630 9,440 +0.06(+2.14%)
Aug 05, 2004 2.575 2.581 2.561 2.575 14,523 -0.06(-2.09%)
Aug 04, 2004 2.623 2.630 2.617 2.630 15,249 -0.05(-1.90%)
Aug 03, 2004 2.692 2.699 2.681 2.681 18,153 -0.10(-3.61%)
Aug 02, 2004 2.782 2.782 2.782 2.782 2,904 +0.01(+0.35%)
Jul 30, 2004 2.734 2.772 2.734 2.772 15,249 +0.04(+1.41%)
Jul 29, 2004 2.782 2.782 2.714 2.734 68,258 -0.25(-8.27%)
Jul 28, 2004 2.961 2.981 2.958 2.980 27,593 -0.02(-0.73%)
Jul 27, 2004 3.002 3.002 3.002 3.002 1,452 +0.00(+0.00%)
Jul 26, 2004 3.002 3.002 3.002 3.002 8,713 -0.04(-1.40%)
Jul 23, 2004 3.043 3.045 3.043 3.045 1,452 -0.01(-0.18%)
Jul 22, 2004 3.050 3.050 3.050 3.050 726 -0.01(-0.45%)
Jul 21, 2004 3.064 3.065 3.064 3.064 7,261 +0.03(+0.91%)
Jul 20, 2004 3.043 3.043 3.037 3.037 2,904 -0.01(-0.23%)
Jul 19, 2004 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Jul 16, 2004 3.043 3.043 3.043 3.043 1,452 +0.06(+1.84%)
Jul 15, 2004 2.988 2.988 2.988 2.988 0 +0.00(+0.00%)
Jul 14, 2004 2.988 2.988 2.988 2.988 2,904 +0.00(+0.14%)
Jul 13, 2004 2.988 2.988 2.984 2.984 11,618 +0.01(+0.46%)
Jul 12, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Jul 09, 2004 2.975 2.975 2.970 2.970 1,452 +0.00(+0.09%)
Jul 08, 2004 2.988 2.988 2.968 2.968 9,440 +0.01(+0.23%)
Jul 07, 2004 2.954 2.961 2.954 2.961 1,452 +0.08(+2.87%)
Jul 06, 2004 2.885 2.885 2.878 2.878 4,356 +0.03(+0.97%)
Jul 02, 2004 2.858 2.871 2.851 2.851 20,332 +0.01(+0.49%)
Jul 01, 2004 2.848 2.848 2.837 2.837 8,713 -0.01(-0.39%)
Jun 30, 2004 2.864 2.864 2.844 2.848 23,963 -0.02(-0.62%)
Jun 29, 2004 2.866 2.866 2.866 2.866 1,452 +0.01(+0.29%)
Jun 28, 2004 2.877 2.877 2.858 2.858 4,356 +0.01(+0.19%)
Jun 25, 2004 2.838 2.860 2.838 2.852 5,809 +0.02(+0.53%)
Jun 24, 2004 2.831 2.844 2.830 2.837 7,987 +0.01(+0.49%)
Jun 23, 2004 2.802 2.823 2.802 2.823 36,307 +0.04(+1.49%)
Jun 22, 2004 2.796 2.796 2.782 2.782 5,809 -0.09(-3.21%)
Jun 21, 2004 2.885 2.885 2.871 2.874 7,261 +0.10(+3.47%)
Jun 18, 2004 2.754 2.779 2.754 2.778 18,153 +0.16(+6.21%)
Jun 17, 2004 2.603 2.617 2.592 2.615 9,440 -0.00(-0.05%)
Jun 16, 2004 2.603 2.617 2.603 2.617 2,904 -0.03(-1.04%)
Jun 15, 2004 2.617 2.644 2.617 2.644 10,892 -0.11(-3.95%)
Jun 14, 2004 2.720 2.754 2.720 2.753 21,058 -0.00(-0.05%)
Jun 10, 2004 2.706 2.754 2.706 2.754 31,950 +0.07(+2.56%)
Jun 09, 2004 2.720 2.724 2.685 2.685 24,689 -0.02(-0.81%)
Jun 08, 2004 2.692 2.727 2.685 2.707 39,212 -0.24(-8.09%)
Jun 07, 2004 2.981 2.981 2.946 2.946 45,021 -0.01(-0.28%)
Jun 04, 2004 2.954 2.954 2.954 2.954 726 +0.01(+0.37%)
Jun 03, 2004 2.954 2.954 2.933 2.943 7,987 -0.04(-1.29%)
Jun 02, 2004 2.983 2.983 2.980 2.981 5,083 -0.00(-0.05%)
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.