Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Hardie Industries Se ADR (NY: JHX )

30.60 -0.42 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2007 5.316 5.328 5.290 5.299 6,535 +0.03(+0.63%)
May 30, 2007 5.203 5.266 5.203 5.266 1,452 -0.04(-0.70%)
May 29, 2007 5.405 5.405 5.303 5.303 34,855 +0.26(+5.07%)
May 25, 2007 5.061 5.061 5.013 5.047 8,713 +0.14(+2.95%)
May 24, 2007 4.973 4.981 4.889 4.903 23,236 -0.09(-1.87%)
May 23, 2007 5.040 5.040 4.959 4.996 49,378 -0.04(-0.87%)
May 22, 2007 4.999 5.065 4.999 5.040 15,249 -0.12(-2.27%)
May 21, 2007 5.110 5.157 5.110 5.157 8,713 +0.06(+1.08%)
May 18, 2007 5.102 5.102 5.102 5.102 3,630 +0.00(+0.03%)
May 17, 2007 5.095 5.101 5.095 5.101 17,427 +0.03(+0.68%)
May 16, 2007 5.109 5.121 5.051 5.066 43,569 -0.15(-2.95%)
May 15, 2007 5.188 5.230 5.188 5.221 23,963 -0.05(-0.89%)
May 14, 2007 5.283 5.283 5.267 5.267 7,261 +0.00(+0.05%)
May 11, 2007 5.236 5.269 5.236 5.265 10,166 -0.02(-0.29%)
May 10, 2007 5.383 5.391 5.280 5.280 36,307 +0.05(+0.89%)
May 09, 2007 5.254 5.254 5.212 5.233 4,356 +0.09(+1.74%)
May 08, 2007 5.137 5.161 5.108 5.144 23,963 -0.12(-2.30%)
May 07, 2007 5.219 5.266 5.219 5.265 16,701 +0.16(+3.05%)
May 04, 2007 5.144 5.144 5.109 5.109 5,083 -0.02(-0.40%)
May 03, 2007 5.057 5.204 5.057 5.130 175,003 +0.03(+0.68%)
May 02, 2007 5.054 5.099 5.054 5.095 5,083 +0.08(+1.68%)
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.