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, 2010 3.305 3.371 3.304 3.311 7,987 +0.01(+0.21%)
Aug 30, 2010 3.328 3.328 3.304 3.304 1,982 +0.05(+1.40%)
Aug 27, 2010 3.258 3.284 3.239 3.258 8,771 +0.04(+1.23%)
Aug 26, 2010 3.181 3.238 3.176 3.218 19,170 +0.11(+3.50%)
Aug 25, 2010 3.075 3.119 3.031 3.110 58,549 -0.16(-4.81%)
Aug 24, 2010 3.188 3.381 3.188 3.267 22,510 -0.09(-2.71%)
Aug 23, 2010 3.362 3.362 3.296 3.357 4,327 +0.02(+0.74%)
Aug 20, 2010 3.368 3.368 3.265 3.333 5,380 +0.03(+0.79%)
Aug 19, 2010 3.374 3.374 3.306 3.306 25,865 -0.10(-2.99%)
Aug 18, 2010 3.457 3.457 3.368 3.408 9,585 -0.08(-2.29%)
Aug 17, 2010 3.594 3.594 3.470 3.488 47,563 +0.09(+2.76%)
Aug 16, 2010 3.378 3.395 3.353 3.395 8,968 -0.04(-1.20%)
Aug 13, 2010 3.436 3.444 3.436 3.436 1,452 -0.05(-1.54%)
Aug 12, 2010 3.443 3.495 3.443 3.490 37,760 -0.35(-9.01%)
Aug 11, 2010 3.940 3.940 3.835 3.835 10,166 -0.16(-3.93%)
Aug 09, 2010 3.974 3.992 3.992 3.992 43,569 +0.05(+1.24%)
Aug 06, 2010 3.943 4.039 3.939 3.943 5,083 +0.00(+0.12%)
Aug 05, 2010 3.952 3.952 3.849 3.939 50,830 -0.06(-1.55%)
Aug 04, 2010 4.056 4.056 3.975 4.001 14,523 -0.15(-3.65%)
Aug 03, 2010 4.152 4.171 4.152 4.152 7,261 -0.03(-0.82%)
Aug 02, 2010 4.060 4.186 4.060 4.186 31,319 +0.17(+4.11%)
Jul 30, 2010 4.021 4.036 4.018 4.021 5,083 -0.02(-0.61%)
Jul 29, 2010 4.051 4.065 4.010 4.046 13,833 -0.02(-0.41%)
Jul 28, 2010 4.164 4.164 4.049 4.062 17,456 -0.11(-2.67%)
Jul 27, 2010 4.155 4.174 4.133 4.174 18,153 +0.06(+1.37%)
Jul 26, 2010 4.124 4.124 4.096 4.118 18,153 +0.19(+4.73%)
Jul 23, 2010 3.874 3.932 3.874 3.932 2,904 +0.04(+1.04%)
Jul 22, 2010 3.732 3.891 3.732 3.891 12,380 +0.22(+5.89%)
Jul 21, 2010 3.778 3.778 3.662 3.675 9,795 -0.12(-3.21%)
Jul 20, 2010 3.625 3.797 3.625 3.797 22,706 +0.18(+5.03%)
Jul 19, 2010 3.638 3.638 3.614 3.615 3,412 +0.01(+0.34%)
Jul 16, 2010 3.603 3.619 3.601 3.603 3,630 -0.20(-5.22%)
Jul 15, 2010 3.788 3.801 3.717 3.801 11,662 -0.06(-1.43%)
Jul 14, 2010 3.852 3.883 3.852 3.856 21,058 +0.03(+0.86%)
Jul 13, 2010 3.784 3.823 3.784 3.823 1,452 +0.01(+0.18%)
Jul 12, 2010 3.934 3.934 3.816 3.816 6,971 -0.12(-3.11%)
Jul 09, 2010 3.939 4.014 3.939 3.939 3,158 -0.01(-0.37%)
Jul 08, 2010 3.842 3.953 3.842 3.953 12,685 +0.24(+6.39%)
Jul 07, 2010 3.616 3.715 3.616 3.715 5,083 +0.12(+3.37%)
Jul 02, 2010 3.601 3.594 3.594 3.594 18,153 -0.05(-1.44%)
Jul 01, 2010 3.571 3.649 3.571 3.647 9,331 +0.08(+2.38%)
Jun 30, 2010 3.603 3.603 3.558 3.562 6,804 -0.02(-0.52%)
Jun 29, 2010 3.589 3.689 3.580 3.580 8,212 -0.34(-8.64%)
Jun 25, 2010 3.919 3.919 3.835 3.919 6,172 +0.12(+3.27%)
Jun 24, 2010 3.795 3.821 3.722 3.795 8,161 -0.03(-0.86%)
Jun 23, 2010 3.842 3.910 3.795 3.828 52,849 -0.17(-4.14%)
Jun 22, 2010 3.995 4.207 3.994 3.994 154,946 -0.11(-2.59%)
Jun 21, 2010 4.060 4.124 4.058 4.100 5,809 +0.02(+0.61%)
Jun 18, 2010 4.075 4.116 3.998 4.075 13,070 -0.04(-0.94%)
Jun 17, 2010 4.112 4.113 4.112 4.113 2,708 -0.03(-0.76%)
Jun 16, 2010 4.193 4.193 4.145 4.145 2,628 -0.09(-2.05%)
Jun 15, 2010 4.138 4.232 4.135 4.232 6,535 +0.15(+3.61%)
Jun 14, 2010 4.152 4.152 4.085 4.085 4,356 +0.04(+0.88%)
Jun 11, 2010 4.062 4.062 4.021 4.049 10,166 -0.09(-2.16%)
Jun 10, 2010 4.067 4.180 4.067 4.138 12,322 +0.08(+1.86%)
Jun 09, 2010 4.062 4.131 4.062 4.062 10,674 +0.01(+0.17%)
Jun 08, 2010 4.042 4.056 3.971 4.056 14,370 +0.01(+0.17%)
Jun 07, 2010 4.071 4.162 4.049 4.049 22,111 -0.15(-3.61%)
Jun 04, 2010 4.200 4.354 4.188 4.200 38,420 -0.13(-2.99%)
Jun 03, 2010 4.308 4.330 4.308 4.330 2,301 +0.05(+1.06%)
Jun 02, 2010 4.193 4.284 4.165 4.284 43,975 +0.13(+3.05%)
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.