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

James Hardie Industries Se ADR (NY: JHX )

31.23 +0.68 (+2.24%)
Streaming Delayed Price Updated: 12:07 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 28, 2007 4.326 4.352 4.319 4.352 7,261 +0.01(+0.32%)
Sep 27, 2007 4.310 4.356 4.310 4.338 7,987 +0.04(+0.90%)
Sep 26, 2007 4.253 4.301 4.196 4.299 16,701 +0.05(+1.17%)
Sep 25, 2007 4.250 4.250 4.214 4.250 6,535 +0.03(+0.72%)
Sep 24, 2007 4.272 4.272 4.219 4.219 16,701 -0.08(-1.95%)
Sep 21, 2007 4.330 4.331 4.303 4.303 13,796 -0.06(-1.39%)
Sep 20, 2007 4.379 4.379 4.364 4.364 2,904 -0.08(-1.89%)
Sep 19, 2007 4.448 4.448 4.448 4.448 726 +0.06(+1.35%)
Sep 18, 2007 4.258 4.407 4.258 4.389 16,701 +0.12(+2.81%)
Sep 17, 2007 4.295 4.308 4.269 4.269 14,523 -0.10(-2.36%)
Sep 14, 2007 4.310 4.372 4.310 4.372 9,440 -0.01(-0.22%)
Sep 13, 2007 4.357 4.382 4.354 4.382 7,261 +0.05(+1.08%)
Sep 12, 2007 4.310 4.342 4.292 4.335 12,344 -0.11(-2.51%)
Sep 11, 2007 4.469 4.469 4.447 4.447 2,904 +0.01(+0.28%)
Sep 10, 2007 4.456 4.456 4.379 4.434 11,618 +0.04(+0.97%)
Sep 07, 2007 4.399 4.399 4.392 4.392 2,904 -0.12(-2.63%)
Sep 06, 2007 4.476 4.524 4.476 4.510 11,618 +0.06(+1.33%)
Sep 05, 2007 4.462 4.462 4.433 4.451 11,618 -0.15(-3.29%)
Sep 04, 2007 4.518 4.602 4.518 4.602 15,975 -0.00(-0.03%)
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%)
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.