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, 2007 4.554 4.612 4.554 4.604 14,523 +0.18(+4.18%)
Aug 30, 2007 4.338 4.427 4.338 4.419 35,581 -0.08(-1.71%)
Aug 29, 2007 4.393 4.496 4.393 4.496 13,070 +0.12(+2.71%)
Aug 28, 2007 4.527 4.527 4.378 4.378 29,772 -0.30(-6.33%)
Aug 27, 2007 4.626 4.699 4.609 4.674 18,153 +0.16(+3.51%)
Aug 24, 2007 4.427 4.516 4.376 4.516 62,449 +0.04(+0.83%)
Aug 23, 2007 4.448 4.498 4.441 4.478 29,772 +0.17(+4.06%)
Aug 22, 2007 4.255 4.323 4.255 4.303 13,796 +0.16(+3.82%)
Aug 21, 2007 4.122 4.145 4.122 4.145 9,440 -0.07(-1.63%)
Aug 20, 2007 4.166 4.265 4.105 4.214 24,689 +0.15(+3.73%)
Aug 17, 2007 4.097 4.193 3.996 4.062 30,498 +0.16(+4.06%)
Aug 16, 2007 3.878 3.904 3.828 3.904 13,070 -0.40(-9.22%)
Aug 15, 2007 4.312 4.372 4.301 4.301 16,701 +0.05(+1.23%)
Aug 14, 2007 4.297 4.297 4.248 4.248 7,261 -0.10(-2.40%)
Aug 13, 2007 4.393 4.407 4.353 4.353 15,249 -0.00(-0.03%)
Aug 10, 2007 4.309 4.381 4.294 4.354 17,427 -0.06(-1.40%)
Aug 09, 2007 4.456 4.476 4.387 4.416 39,212 -0.15(-3.32%)
Aug 08, 2007 4.480 4.568 4.480 4.568 23,236 +0.22(+5.13%)
Aug 07, 2007 4.338 4.345 4.309 4.345 7,261 +0.05(+1.09%)
Aug 06, 2007 4.258 4.299 4.258 4.298 16,701 +0.02(+0.47%)
Aug 03, 2007 4.283 4.385 4.278 4.278 10,166 -0.11(-2.44%)
Aug 02, 2007 4.334 4.385 4.324 4.385 28,320 +0.12(+2.91%)
Aug 01, 2007 4.269 4.275 4.218 4.261 10,892 -0.14(-3.22%)
Jul 31, 2007 4.503 4.506 4.393 4.403 33,403 -0.12(-2.68%)
Jul 30, 2007 4.466 4.527 4.407 4.524 62,449 +0.03(+0.77%)
Jul 27, 2007 4.579 4.587 4.484 4.489 83,507 -0.24(-5.15%)
Jul 26, 2007 4.820 4.835 4.675 4.733 33,403 -0.29(-5.78%)
Jul 25, 2007 5.040 5.040 5.014 5.024 5,809 -0.11(-2.12%)
Jul 24, 2007 5.214 5.215 5.113 5.133 727,607 -0.14(-2.69%)
Jul 23, 2007 5.298 5.298 5.274 5.274 10,892 -0.04(-0.67%)
Jul 20, 2007 5.367 5.367 5.301 5.310 20,332 -0.08(-1.56%)
Jul 19, 2007 5.390 5.424 5.390 5.394 21,784 +0.12(+2.24%)
Jul 18, 2007 5.287 5.309 5.266 5.276 25,415 -0.09(-1.74%)
Jul 17, 2007 5.378 5.387 5.334 5.369 21,784 -0.02(-0.36%)
Jul 16, 2007 5.372 5.390 5.372 5.389 2,904 +0.11(+2.17%)
Jul 13, 2007 5.306 5.306 5.274 5.274 21,784 -0.14(-2.59%)
Jul 12, 2007 5.332 5.415 5.273 5.415 18,880 +0.04(+0.74%)
Jul 11, 2007 5.332 5.375 5.314 5.375 17,427 +0.03(+0.59%)
Jul 10, 2007 5.397 5.397 5.343 5.343 5,809 -0.04(-0.72%)
Jul 09, 2007 5.382 5.382 5.382 5.382 1,452 -0.01(-0.20%)
Jul 06, 2007 5.400 5.453 5.371 5.393 25,415 +0.07(+1.29%)
Jul 05, 2007 5.340 5.340 5.290 5.324 15,249 +0.08(+1.60%)
Jul 03, 2007 5.240 5.240 5.240 5.240 726 +0.02(+0.32%)
Jul 02, 2007 5.167 5.223 5.167 5.223 5,083 +0.15(+3.04%)
Jun 29, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Jun 28, 2007 5.095 5.102 5.069 5.069 4,356 +0.10(+1.97%)
Jun 27, 2007 4.976 4.978 4.944 4.971 79,150 -0.16(-3.11%)
Jun 26, 2007 5.217 5.217 5.102 5.131 18,153 -0.10(-1.95%)
Jun 25, 2007 5.247 5.247 5.233 5.233 2,178 -0.03(-0.52%)
Jun 22, 2007 5.302 5.302 5.261 5.261 5,809 -0.03(-0.57%)
Jun 21, 2007 5.302 5.321 5.288 5.291 23,236 -0.06(-1.11%)
Jun 20, 2007 5.385 5.391 5.350 5.350 10,166 -0.09(-1.67%)
Jun 19, 2007 5.405 5.449 5.398 5.441 10,166 -0.07(-1.32%)
Jun 18, 2007 5.513 5.526 5.474 5.514 86,412 +0.13(+2.33%)
Jun 15, 2007 5.389 5.389 5.389 5.389 1,452 +0.06(+1.16%)
Jun 14, 2007 5.267 5.327 5.267 5.327 3,630 +0.09(+1.79%)
Jun 13, 2007 5.266 5.328 5.233 5.233 55,913 -0.01(-0.18%)
Jun 12, 2007 5.219 5.272 5.194 5.243 26,867 -0.11(-2.13%)
Jun 11, 2007 5.343 5.383 5.343 5.357 4,356 -0.07(-1.32%)
Jun 08, 2007 5.385 5.429 5.385 5.429 2,904 -0.08(-1.45%)
Jun 07, 2007 5.508 5.577 5.442 5.508 27,593 +0.06(+1.01%)
Jun 06, 2007 5.482 5.482 5.416 5.453 5,809 +0.06(+1.07%)
Jun 05, 2007 5.391 5.405 5.391 5.396 7,987 +0.01(+0.18%)
Jun 04, 2007 5.385 5.405 5.358 5.386 29,046 +0.06(+1.09%)
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.