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, 2011 4.425 4.440 4.399 4.399 2,904 +0.01(+0.31%)
Aug 30, 2011 4.372 4.385 4.371 4.385 28,835 -0.01(-0.28%)
Aug 29, 2011 4.327 4.399 4.327 4.397 7,261 +0.18(+4.28%)
Aug 26, 2011 4.126 4.217 4.064 4.217 9,280 +0.08(+2.00%)
Aug 25, 2011 4.219 4.219 4.134 4.134 7,261 +0.05(+1.28%)
Aug 24, 2011 4.090 4.119 4.061 4.082 15,467 -0.16(-3.86%)
Aug 23, 2011 4.064 4.270 4.064 4.246 19,606 +0.32(+8.18%)
Aug 22, 2011 3.966 3.966 3.925 3.925 5,620 +0.21(+5.71%)
Aug 19, 2011 3.753 3.776 3.713 3.713 25,415 -0.10(-2.67%)
Aug 18, 2011 3.867 3.867 3.762 3.815 4,741 -0.18(-4.48%)
Aug 17, 2011 3.973 4.025 3.973 3.994 25,262 +0.09(+2.44%)
Aug 16, 2011 3.890 3.901 3.890 3.899 40,882 +0.02(+0.43%)
Aug 15, 2011 3.828 3.882 3.828 3.882 8,241 +0.18(+4.99%)
Aug 12, 2011 3.735 3.735 3.652 3.698 13,070 -0.02(-0.56%)
Aug 11, 2011 3.681 3.718 3.681 3.718 2,098 +0.00(+0.11%)
Aug 09, 2011 3.714 3.714 3.714 3.714 0 +0.23(+6.69%)
Aug 08, 2011 3.631 3.631 3.481 3.481 15,031 -0.28(-7.33%)
Aug 05, 2011 3.828 3.828 3.701 3.757 28,842 +0.02(+0.48%)
Aug 04, 2011 3.863 3.863 3.739 3.739 11,582 -0.26(-6.51%)
Aug 03, 2011 4.018 4.018 3.951 3.999 5,961 -0.17(-4.10%)
Aug 02, 2011 4.226 4.226 4.170 4.170 2,280 -0.19(-4.27%)
Aug 01, 2011 4.338 4.356 4.338 4.356 2,178 +0.08(+1.84%)
Jul 29, 2011 4.277 4.277 4.277 4.277 726 -0.12(-2.76%)
Jul 28, 2011 4.399 4.399 4.399 4.399 1,452 -0.06(-1.39%)
Jul 27, 2011 4.465 4.465 4.458 4.460 2,904 -0.03(-0.67%)
Jul 26, 2011 4.499 4.499 4.485 4.491 11,981 +0.09(+2.07%)
Jul 25, 2011 4.372 4.400 4.372 4.400 1,503 -0.04(-0.87%)
Jul 22, 2011 4.419 4.438 4.419 4.438 7,769 +0.03(+0.59%)
Jul 21, 2011 4.407 4.414 4.407 4.412 4,814 +0.13(+2.96%)
Jul 20, 2011 4.277 4.297 4.277 4.286 12,344 +0.00(+0.06%)
Jul 19, 2011 4.188 4.283 4.188 4.283 47,831 +0.21(+5.21%)
Jul 18, 2011 4.062 4.071 4.062 4.071 2,178 -0.03(-0.84%)
Jul 15, 2011 4.131 4.145 4.100 4.105 71,765 -0.11(-2.71%)
Jul 14, 2011 4.319 4.319 4.219 4.219 31,950 -0.14(-3.13%)
Jul 13, 2011 4.350 4.385 4.345 4.356 35,821 +0.19(+4.67%)
Jul 11, 2011 4.242 4.162 4.162 4.162 25,415 -0.23(-5.18%)
Jul 08, 2011 4.383 4.389 4.383 4.389 2,904 +0.06(+1.43%)
Jul 07, 2011 4.327 4.342 4.326 4.327 52,087 +0.08(+1.95%)
Jul 06, 2011 4.244 4.244 4.244 4.244 1,089 -0.07(-1.63%)
Jul 05, 2011 4.258 4.315 4.258 4.315 1,452 +0.06(+1.52%)
Jul 01, 2011 4.237 4.294 4.237 4.250 7,159 -0.08(-1.91%)
Jun 30, 2011 4.264 4.332 4.264 4.332 7,559 +0.14(+3.38%)
Jun 29, 2011 4.138 4.191 4.138 4.191 1,452 +0.26(+6.66%)
Jun 24, 2011 3.929 3.929 3.929 3.929 3,630 -0.11(-2.76%)
Jun 21, 2011 4.040 4.040 4.040 4.040 7,261 +0.10(+2.41%)
Jun 17, 2011 3.945 3.945 3.945 3.945 0 +0.07(+1.70%)
Jun 16, 2011 3.925 3.925 3.879 3.879 1,779 -0.14(-3.43%)
Jun 15, 2011 4.020 4.020 4.017 4.017 1,452 -0.02(-0.38%)
Jun 14, 2011 4.032 4.032 4.032 4.032 726 +0.05(+1.28%)
Jun 13, 2011 3.994 3.994 3.976 3.981 6,535 +0.03(+0.66%)
Jun 10, 2011 4.078 4.078 3.955 3.955 10,892 -0.20(-4.84%)
Jun 09, 2011 4.085 4.156 4.083 4.156 7,261 +0.14(+3.60%)
Jun 08, 2011 4.050 4.050 4.012 4.012 6,288 -0.17(-4.08%)
Jun 07, 2011 4.182 4.182 4.182 4.182 1,052 -0.03(-0.65%)
Jun 06, 2011 4.239 4.239 4.210 4.210 5,809 +0.05(+1.16%)
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.