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, 2005 4.476 4.562 4.476 4.562 57,366 +0.23(+5.34%)
Aug 30, 2005 4.284 4.354 4.284 4.331 6,535 +0.08(+1.78%)
Aug 29, 2005 4.290 4.290 4.255 4.255 13,796 -0.13(-2.95%)
Aug 26, 2005 4.387 4.387 4.372 4.385 5,083 -0.05(-1.12%)
Aug 25, 2005 4.467 4.489 4.434 4.434 4,356 +0.05(+1.07%)
Aug 24, 2005 4.407 4.441 4.365 4.387 56,640 -0.32(-6.71%)
Aug 23, 2005 4.682 4.703 4.648 4.703 15,975 +0.00(+0.00%)
Aug 22, 2005 4.751 4.751 4.703 4.703 10,166 +0.00(+0.06%)
Aug 19, 2005 4.751 4.751 4.700 4.700 5,809 -0.02(-0.35%)
Aug 18, 2005 4.751 4.751 4.717 4.717 10,892 -0.14(-2.86%)
Aug 17, 2005 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Aug 16, 2005 4.847 4.889 4.806 4.856 17,427 +0.05(+1.09%)
Aug 15, 2005 4.820 4.853 4.772 4.803 24,689 -0.09(-1.77%)
Aug 12, 2005 4.827 4.916 4.827 4.890 21,058 +0.15(+3.08%)
Aug 11, 2005 4.765 4.779 4.724 4.744 10,166 +0.04(+0.85%)
Aug 10, 2005 4.735 4.735 4.704 4.704 3,630 +0.08(+1.82%)
Aug 09, 2005 4.641 4.645 4.593 4.620 18,880 -0.10(-2.07%)
Aug 08, 2005 4.765 4.765 4.717 4.718 22,510 -0.08(-1.66%)
Aug 05, 2005 4.798 4.798 4.792 4.798 58,818 +0.01(+0.20%)
Aug 04, 2005 4.787 4.798 4.787 4.788 8,713 -0.04(-0.80%)
Aug 03, 2005 4.785 4.827 4.785 4.827 5,809 +0.11(+2.34%)
Aug 02, 2005 4.696 4.717 4.655 4.717 9,440 +0.12(+2.58%)
Aug 01, 2005 4.598 4.598 4.598 4.598 1,452 +0.01(+0.12%)
Jul 29, 2005 4.613 4.613 4.593 4.593 4,356 +0.01(+0.24%)
Jul 28, 2005 4.627 4.628 4.579 4.582 23,963 -0.08(-1.70%)
Jul 27, 2005 4.701 4.717 4.661 4.661 10,166 -0.04(-0.86%)
Jul 26, 2005 4.717 4.730 4.682 4.701 37,760 -0.03(-0.58%)
Jul 25, 2005 4.675 4.751 4.675 4.729 26,867 +0.02(+0.53%)
Jul 22, 2005 4.648 4.717 4.648 4.704 18,880 +0.06(+1.21%)
Jul 21, 2005 4.544 4.648 4.544 4.648 11,618 +0.10(+2.27%)
Jul 20, 2005 4.510 4.617 4.510 4.544 32,676 +0.19(+4.43%)
Jul 19, 2005 4.317 4.371 4.317 4.352 8,713 +0.15(+3.67%)
Jul 18, 2005 4.166 4.197 4.166 4.197 10,166 +0.07(+1.60%)
Jul 15, 2005 4.138 4.145 4.131 4.131 7,261 -0.09(-2.12%)
Jul 14, 2005 4.199 4.221 4.199 4.221 10,166 +0.06(+1.36%)
Jul 13, 2005 4.174 4.180 4.149 4.164 16,701 +0.08(+2.02%)
Jul 12, 2005 4.090 4.111 4.082 4.082 34,855 +0.07(+1.68%)
Jul 11, 2005 4.014 4.014 4.014 4.014 2,904 +0.14(+3.55%)
Jul 08, 2005 3.856 3.925 3.856 3.877 15,249 +0.06(+1.62%)
Jul 07, 2005 3.838 3.838 3.815 3.815 11,618 -0.11(-2.81%)
Jul 06, 2005 3.939 3.950 3.925 3.925 8,713 +0.03(+0.89%)
Jul 05, 2005 3.890 3.890 3.890 3.890 3,630 +0.02(+0.53%)
Jul 01, 2005 3.952 3.952 3.870 3.870 34,129 -0.14(-3.44%)
Jun 30, 2005 3.966 4.024 3.966 4.007 13,796 +0.10(+2.65%)
Jun 29, 2005 3.896 3.904 3.896 3.904 3,630 +0.04(+0.93%)
Jun 28, 2005 3.867 3.868 3.861 3.868 9,440 -0.05(-1.23%)
Jun 27, 2005 3.875 3.925 3.875 3.917 25,415 +0.01(+0.18%)
Jun 24, 2005 3.918 3.918 3.900 3.910 19,606 -0.10(-2.44%)
Jun 23, 2005 4.007 4.013 4.001 4.007 78,424 -0.02(-0.51%)
Jun 22, 2005 4.035 4.035 4.001 4.028 33,403 -0.01(-0.34%)
Jun 21, 2005 4.049 4.083 4.042 4.042 12,344 +0.00(+0.00%)
Jun 20, 2005 4.076 4.076 4.038 4.042 34,129 -0.09(-2.17%)
Jun 17, 2005 4.020 4.131 4.020 4.131 104,566 +0.17(+4.31%)
Jun 16, 2005 3.966 3.994 3.961 3.961 10,892 +0.05(+1.16%)
Jun 15, 2005 3.883 3.939 3.879 3.915 41,390 +0.16(+4.29%)
Jun 14, 2005 3.739 3.760 3.739 3.754 8,713 +0.03(+0.78%)
Jun 13, 2005 3.698 3.725 3.698 3.725 23,963 +0.03(+0.93%)
Jun 10, 2005 3.691 3.691 3.691 3.691 1,452 -0.03(-0.74%)
Jun 09, 2005 3.711 3.718 3.711 3.718 2,178 +0.02(+0.45%)
Jun 08, 2005 3.711 3.711 3.702 3.702 7,987 +0.06(+1.63%)
Jun 07, 2005 3.653 3.671 3.642 3.642 13,796 +0.05(+1.34%)
Jun 06, 2005 3.567 3.594 3.567 3.594 5,809 -0.03(-0.76%)
Jun 03, 2005 3.608 3.622 3.587 3.622 6,535 +0.01(+0.15%)
Jun 02, 2005 3.587 3.616 3.587 3.616 10,166 +0.07(+1.98%)
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.