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: 4:10 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, 2010 3.753 3.753 3.685 3.685 1,452 -0.04(-1.15%)
Sep 29, 2010 3.692 3.738 3.692 3.728 8,713 +0.01(+0.26%)
Sep 28, 2010 3.691 3.718 3.677 3.718 9,309 -0.06(-1.60%)
Sep 24, 2010 3.710 3.779 3.779 3.779 50,830 +0.14(+3.82%)
Sep 23, 2010 3.663 3.663 3.640 3.640 2,577 -0.03(-0.86%)
Sep 22, 2010 3.676 3.680 3.671 3.671 177,181 -0.05(-1.44%)
Sep 21, 2010 3.685 3.725 3.667 3.725 15,256 +0.15(+4.10%)
Sep 20, 2010 3.588 3.588 3.571 3.578 2,890 -0.04(-1.16%)
Sep 17, 2010 3.620 3.620 3.565 3.620 13,855 -0.22(-5.74%)
Sep 14, 2010 3.809 3.841 3.841 3.841 68,984 +0.02(+0.61%)
Sep 13, 2010 3.794 3.889 3.794 3.817 18,182 +0.14(+3.82%)
Sep 10, 2010 3.678 3.692 3.651 3.677 10,478 -0.01(-0.19%)
Sep 09, 2010 3.720 3.720 3.684 3.684 6,535 +0.15(+4.29%)
Sep 08, 2010 3.535 3.535 3.532 3.532 2,178 +0.02(+0.55%)
Sep 07, 2010 3.516 3.524 3.513 3.513 5,809 +0.12(+3.66%)
Sep 03, 2010 3.390 3.393 3.389 3.389 5,809 +0.04(+1.11%)
Sep 02, 2010 3.357 3.357 3.309 3.352 7,261 +0.03(+0.83%)
Sep 01, 2010 3.381 3.381 3.322 3.324 10,471 +0.01(+0.42%)
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%)
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.