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 )

39.46 +0.92 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2006 4.616 4.630 4.606 4.608 8,458 +0.03(+0.72%)
Sep 28, 2006 4.553 4.585 4.553 4.575 24,166 -0.04(-0.86%)
Sep 27, 2006 4.552 4.618 4.552 4.614 55,583 +0.06(+1.38%)
Sep 26, 2006 4.494 4.552 4.494 4.552 23,562 +0.09(+2.00%)
Sep 25, 2006 4.469 4.469 4.436 4.462 7,854 -0.01(-0.29%)
Sep 22, 2006 4.426 4.475 4.426 4.475 40,479 -0.02(-0.34%)
Sep 21, 2006 4.469 4.517 4.459 4.490 22,354 +0.04(+0.86%)
Sep 20, 2006 4.452 4.452 4.398 4.452 33,229 +0.11(+2.48%)
Sep 19, 2006 4.303 4.345 4.303 4.345 15,708 +0.07(+1.74%)
Sep 18, 2006 4.257 4.275 4.233 4.270 7,854 +0.05(+1.18%)
Sep 15, 2006 4.226 4.226 4.199 4.221 7,854 +0.07(+1.80%)
Sep 14, 2006 4.171 4.171 4.146 4.146 3,624 -0.04(-0.99%)
Sep 13, 2006 4.154 4.188 4.150 4.188 13,291 +0.07(+1.69%)
Sep 12, 2006 4.014 4.120 4.006 4.118 144,999 -0.03(-0.84%)
Sep 11, 2006 4.154 4.163 4.088 4.153 63,437 -0.04(-1.03%)
Sep 08, 2006 4.221 4.234 4.196 4.196 36,854 -0.11(-2.50%)
Sep 07, 2006 4.303 4.303 4.284 4.303 47,729 -0.00(-0.08%)
Sep 06, 2006 4.353 4.353 4.277 4.307 120,229 -0.18(-4.09%)
Sep 05, 2006 4.416 4.495 4.416 4.490 32,020 +0.25(+5.94%)
Sep 01, 2006 4.257 4.257 4.201 4.239 12,687 +0.00(+0.00%)
Aug 31, 2006 4.246 4.262 4.219 4.239 21,145 -0.01(-0.16%)
Aug 30, 2006 4.254 4.262 4.229 4.246 8,458 +0.01(+0.16%)
Aug 29, 2006 4.237 4.239 4.237 4.239 13,895 -0.02(-0.58%)
Aug 28, 2006 4.246 4.264 4.246 4.264 3,624 +0.09(+2.06%)
Aug 25, 2006 4.222 4.229 4.163 4.178 21,145 -0.03(-0.71%)
Aug 24, 2006 4.145 4.207 4.145 4.207 11,479 -0.14(-3.20%)
Aug 23, 2006 4.421 4.424 4.340 4.346 51,354 -0.06(-1.28%)
Aug 22, 2006 4.337 4.414 4.337 4.403 13,895 +0.08(+1.76%)
Aug 21, 2006 4.345 4.345 4.270 4.327 41,083 +0.05(+1.28%)
Aug 18, 2006 4.297 4.303 4.250 4.272 102,708 +0.08(+2.02%)
Aug 17, 2006 4.219 4.249 4.188 4.188 6,041 +0.00(+0.00%)
Aug 16, 2006 4.178 4.188 4.178 4.188 6,041 +0.05(+1.20%)
Aug 15, 2006 4.138 4.163 4.138 4.138 6,041 +0.02(+0.40%)
Aug 14, 2006 4.113 4.164 4.113 4.121 10,270 -0.02(-0.60%)
Aug 11, 2006 4.123 4.174 4.097 4.146 144,395 +0.01(+0.16%)
Aug 10, 2006 4.163 4.234 4.138 4.140 83,979 -0.08(-1.96%)
Aug 09, 2006 4.267 4.275 4.222 4.222 9,062 -0.08(-1.88%)
Aug 08, 2006 4.337 4.350 4.303 4.303 20,541 +0.05(+1.13%)
Aug 07, 2006 4.254 4.290 4.229 4.255 13,291 -0.04(-0.89%)
Aug 04, 2006 4.294 4.294 4.294 4.294 6,041 -0.03(-0.77%)
Aug 03, 2006 4.320 4.327 4.313 4.327 4,833 -0.01(-0.27%)
Aug 02, 2006 4.312 4.338 4.308 4.338 8,458 -0.01(-0.27%)
Aug 01, 2006 4.345 4.350 4.337 4.350 2,416 -0.08(-1.76%)
Jul 31, 2006 4.378 4.428 4.370 4.428 6,041 +0.05(+1.13%)
Jul 28, 2006 4.380 4.380 4.378 4.378 1,812 -0.08(-1.86%)
Jul 27, 2006 4.469 4.469 4.461 4.461 2,416 +0.13(+3.06%)
Jul 26, 2006 4.345 4.345 4.328 4.328 1,208 -0.06(-1.28%)
Jul 25, 2006 4.431 4.431 4.381 4.385 14,499 +0.04(+0.88%)
Jul 24, 2006 4.284 4.355 4.284 4.346 37,458 +0.12(+2.78%)
Jul 21, 2006 4.254 4.254 4.229 4.229 5,437 -0.08(-1.92%)
Jul 20, 2006 4.312 4.312 4.312 4.312 2,416 -0.01(-0.34%)
Jul 19, 2006 4.204 4.327 4.204 4.327 3,020 +0.02(+0.54%)
Jul 18, 2006 4.287 4.351 4.221 4.303 386,062 -0.02(-0.50%)
Jul 17, 2006 4.345 4.345 4.262 4.325 10,270 -0.08(-1.77%)
Jul 14, 2006 4.403 4.408 4.340 4.403 10,874 -0.19(-4.08%)
Jul 13, 2006 4.626 4.626 4.527 4.590 10,270 -0.10(-2.19%)
Jul 12, 2006 4.709 4.722 4.692 4.692 3,020 +0.02(+0.50%)
Jul 11, 2006 4.590 4.676 4.565 4.669 7,854 -0.10(-2.18%)
Jul 10, 2006 4.750 4.775 4.750 4.774 7,249 +0.06(+1.37%)
Jul 07, 2006 4.673 4.709 4.673 4.709 4,833 +0.08(+1.64%)
Jul 06, 2006 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Jul 05, 2006 4.633 4.633 4.633 4.633 3,624 -0.02(-0.50%)
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.