Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Hardie Industries Se ADR (NY: JHX )

31.21 +0.66 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2002 2.424 2.424 2.424 2.424 5,083 +0.00(+0.00%)
Sep 27, 2002 2.424 2.424 2.424 2.424 7,261 +0.04(+1.73%)
Sep 26, 2002 2.382 2.382 2.382 2.382 5,083 +0.11(+4.85%)
Sep 25, 2002 2.263 2.272 2.263 2.272 26,141 -0.10(-4.35%)
Sep 24, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Sep 23, 2002 2.376 2.376 2.376 2.376 4,356 -0.12(-4.70%)
Sep 20, 2002 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Sep 19, 2002 2.493 2.493 2.493 2.493 1,452 +0.00(+0.00%)
Sep 18, 2002 2.493 2.493 2.493 2.493 1,452 -0.03(-1.09%)
Sep 17, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Sep 16, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Sep 13, 2002 2.520 2.520 2.520 2.520 2,904 +0.01(+0.55%)
Sep 12, 2002 2.506 2.506 2.506 2.506 0 +0.00(+0.00%)
Sep 11, 2002 2.506 2.506 2.506 2.506 7,261 +0.00(+0.00%)
Sep 10, 2002 2.506 2.506 2.506 2.506 726 +0.01(+0.28%)
Sep 09, 2002 2.499 2.499 2.499 2.499 7,261 -0.01(-0.55%)
Sep 06, 2002 2.513 2.513 2.513 2.513 0 +0.00(+0.00%)
Sep 05, 2002 2.513 2.513 2.513 2.513 1,452 +0.00(+0.00%)
Sep 04, 2002 2.513 2.513 2.513 2.513 6,535 -0.02(-0.81%)
Sep 03, 2002 2.534 2.534 2.534 2.534 2,178 -0.01(-0.54%)
Aug 30, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 29, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 28, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 27, 2002 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 26, 2002 2.541 2.548 2.541 2.548 871,386 +0.02(+0.82%)
Aug 23, 2002 2.506 2.527 2.506 2.527 6,535 -0.02(-0.81%)
Aug 22, 2002 2.534 2.548 2.520 2.548 20,332 +0.01(+0.54%)
Aug 21, 2002 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Aug 20, 2002 2.527 2.534 2.527 2.534 11,618 +0.04(+1.66%)
Aug 16, 2002 2.493 2.493 2.493 2.493 2,178 +0.08(+3.43%)
Aug 15, 2002 2.410 2.410 2.410 2.410 9,440 +0.17(+7.69%)
Aug 14, 2002 2.224 2.238 2.224 2.238 11,618 +0.03(+1.56%)
Aug 13, 2002 2.203 2.203 2.203 2.203 0 +0.00(+0.00%)
Aug 12, 2002 2.217 2.217 2.203 2.203 11,618 +0.03(+1.27%)
Aug 07, 2002 2.162 2.176 2.162 2.176 2,178 +0.07(+3.34%)
Aug 06, 2002 2.100 2.106 2.100 2.106 7,261 -0.04(-1.67%)
Aug 05, 2002 2.203 2.203 2.141 2.141 14,523 -0.10(-4.60%)
Aug 02, 2002 2.245 2.245 2.245 2.245 2,904 +0.01(+0.31%)
Aug 01, 2002 2.238 2.238 2.238 2.238 0 +0.00(+0.00%)
Jul 31, 2002 2.238 2.238 2.238 2.238 1,452 +0.01(+0.31%)
Jul 30, 2002 2.258 2.260 2.231 2.231 16,701 -0.08(-3.57%)
Jul 29, 2002 2.307 2.314 2.307 2.314 10,892 +0.01(+0.60%)
Jul 26, 2002 2.258 2.300 2.258 2.300 21,058 +0.06(+2.45%)
Jul 25, 2002 2.176 2.245 2.176 2.245 13,070 +0.10(+4.82%)
Jul 24, 2002 2.141 2.141 2.141 2.141 5,083 -0.12(-5.47%)
Jul 23, 2002 2.286 2.300 2.265 2.265 19,606 -0.13(-5.46%)
Jul 22, 2002 2.382 2.396 2.382 2.396 12,344 +0.03(+1.16%)
Jul 19, 2002 2.369 2.389 2.369 2.369 13,796 -0.03(-1.43%)
Jul 17, 2002 2.403 2.403 2.403 2.403 7,987 -0.08(-3.06%)
Jul 12, 2002 2.493 2.493 2.479 2.479 12,344 +0.00(+0.00%)
Jul 11, 2002 2.479 2.479 2.479 2.479 726 -0.08(-3.23%)
Jul 10, 2002 2.561 2.561 2.561 2.561 2,178 +0.01(+0.22%)
Jul 09, 2002 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Jul 08, 2002 2.555 2.556 2.555 2.556 8,713 -0.02(-0.75%)
Jul 05, 2002 2.575 2.575 2.575 2.575 1,452 +0.01(+0.54%)
Jul 04, 2002 2.548 2.561 2.548 2.561 2,904 +0.00(+0.00%)
Jul 03, 2002 2.548 2.561 2.548 2.561 2,904 +0.01(+0.54%)
Jul 02, 2002 2.548 2.548 2.548 2.548 726 +0.01(+0.54%)
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.