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 )

31.02 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2010 3.571 3.649 3.571 3.647 9,331 +0.08(+2.38%)
Jun 30, 2010 3.603 3.603 3.558 3.562 6,804 -0.02(-0.52%)
Jun 29, 2010 3.589 3.689 3.580 3.580 8,212 -0.34(-8.64%)
Jun 25, 2010 3.919 3.919 3.835 3.919 6,172 +0.12(+3.27%)
Jun 24, 2010 3.795 3.821 3.722 3.795 8,161 -0.03(-0.86%)
Jun 23, 2010 3.842 3.910 3.795 3.828 52,849 -0.17(-4.14%)
Jun 22, 2010 3.995 4.207 3.994 3.994 154,946 -0.11(-2.59%)
Jun 21, 2010 4.060 4.124 4.058 4.100 5,809 +0.02(+0.61%)
Jun 18, 2010 4.075 4.116 3.998 4.075 13,070 -0.04(-0.94%)
Jun 17, 2010 4.112 4.113 4.112 4.113 2,708 -0.03(-0.76%)
Jun 16, 2010 4.193 4.193 4.145 4.145 2,628 -0.09(-2.05%)
Jun 15, 2010 4.138 4.232 4.135 4.232 6,535 +0.15(+3.61%)
Jun 14, 2010 4.152 4.152 4.085 4.085 4,356 +0.04(+0.88%)
Jun 11, 2010 4.062 4.062 4.021 4.049 10,166 -0.09(-2.16%)
Jun 10, 2010 4.067 4.180 4.067 4.138 12,322 +0.08(+1.86%)
Jun 09, 2010 4.062 4.131 4.062 4.062 10,674 +0.01(+0.17%)
Jun 08, 2010 4.042 4.056 3.971 4.056 14,370 +0.01(+0.17%)
Jun 07, 2010 4.071 4.162 4.049 4.049 22,111 -0.15(-3.61%)
Jun 04, 2010 4.200 4.354 4.188 4.200 38,420 -0.13(-2.99%)
Jun 03, 2010 4.308 4.330 4.308 4.330 2,301 +0.05(+1.06%)
Jun 02, 2010 4.193 4.284 4.165 4.284 43,975 +0.13(+3.05%)
Jun 01, 2010 4.217 4.275 4.158 4.158 10,892 -0.07(-1.66%)
May 28, 2010 4.228 4.228 4.228 4.228 726 +0.00(+0.00%)
May 27, 2010 4.231 4.231 4.228 4.228 1,452 +0.16(+3.93%)
May 26, 2010 4.069 4.069 4.068 4.068 1,452 -0.06(-1.43%)
May 25, 2010 4.076 4.127 3.981 4.127 24,195 -0.13(-2.98%)
May 24, 2010 4.207 4.344 4.199 4.254 17,493 -0.02(-0.45%)
May 21, 2010 4.105 4.306 4.105 4.273 15,546 +0.07(+1.57%)
May 20, 2010 4.235 4.303 4.102 4.207 59,929 -0.26(-5.86%)
May 19, 2010 4.422 4.500 4.321 4.469 55,093 -0.08(-1.82%)
May 18, 2010 4.662 4.662 4.551 4.551 20,332 -0.08(-1.64%)
May 17, 2010 4.652 4.652 4.627 4.627 3,630 -0.01(-0.21%)
May 14, 2010 4.637 4.637 4.606 4.637 6,651 -0.06(-1.32%)
May 13, 2010 4.679 4.735 4.679 4.699 3,630 -0.03(-0.55%)
May 12, 2010 4.725 4.725 4.725 4.725 1,452 +0.00(+0.06%)
May 11, 2010 4.735 4.770 4.708 4.722 6,310 -0.05(-0.98%)
May 10, 2010 4.773 4.816 4.769 4.769 19,264 +0.20(+4.31%)
May 07, 2010 4.516 4.579 4.489 4.572 13,796 +0.18(+4.01%)
May 06, 2010 4.628 4.651 4.186 4.396 19,272 -0.35(-7.32%)
May 05, 2010 4.789 4.789 4.743 4.743 1,706 -0.19(-3.77%)
May 04, 2010 4.962 4.962 4.863 4.929 59,348 -0.13(-2.52%)
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.