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 )

30.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 4.686 4.686 4.571 4.571 13,760 -0.18(-3.77%)
Jan 28, 2010 4.885 4.885 4.739 4.750 9,803 -0.17(-3.36%)
Jan 27, 2010 4.922 4.922 4.803 4.915 14,588 -0.04(-0.81%)
Jan 26, 2010 4.843 4.955 4.843 4.955 6,840 +0.09(+1.84%)
Jan 25, 2010 5.093 5.093 4.865 4.865 33,083 -0.03(-0.56%)
Jan 22, 2010 4.777 4.958 4.777 4.893 78,061 +0.15(+3.19%)
Jan 21, 2010 4.926 4.965 4.649 4.741 45,893 -0.24(-4.89%)
Jan 20, 2010 5.115 5.115 4.930 4.985 58,818 -0.44(-8.17%)
Jan 19, 2010 5.379 5.429 5.332 5.429 42,117 -0.00(-0.08%)
Jan 15, 2010 5.525 5.433 5.433 5.433 366,708 -0.14(-2.60%)
Jan 14, 2010 5.608 5.608 5.576 5.578 2,904 +0.02(+0.33%)
Jan 13, 2010 5.676 5.676 5.559 5.559 1,604 +0.04(+0.75%)
Jan 12, 2010 5.492 5.575 5.492 5.518 15,249 +0.03(+0.48%)
Jan 11, 2010 5.372 5.508 5.372 5.492 19,402 +0.25(+4.81%)
Jan 08, 2010 5.240 5.240 5.240 5.240 726 +0.01(+0.24%)
Jan 07, 2010 5.228 5.228 5.228 5.228 2,178 +0.04(+0.80%)
Jan 06, 2010 5.243 5.243 5.145 5.186 11,444 -0.18(-3.36%)
Jan 05, 2010 5.375 5.375 5.285 5.367 9,440 -0.03(-0.61%)
Jan 04, 2010 5.340 5.404 5.340 5.400 5,809 +0.14(+2.66%)
Dec 31, 2009 5.210 5.260 5.260 5.260 29,046 +0.12(+2.37%)
Dec 30, 2009 5.138 5.138 5.138 5.138 1,452 -0.07(-1.30%)
Dec 29, 2009 5.197 5.205 5.104 5.205 10,892 +0.09(+1.82%)
Dec 28, 2009 5.082 5.113 5.040 5.113 6,063 +0.06(+1.13%)
Dec 24, 2009 5.133 5.133 5.055 5.055 1,452 -0.09(-1.66%)
Dec 23, 2009 5.081 5.150 5.081 5.141 7,116 +0.12(+2.41%)
Dec 22, 2009 4.945 5.026 4.903 5.020 76,943 +0.07(+1.42%)
Dec 21, 2009 4.900 5.035 4.889 4.949 33,403 +0.16(+3.25%)
Dec 18, 2009 4.889 4.898 4.774 4.794 29,271 -0.15(-3.13%)
Dec 17, 2009 4.923 4.949 4.897 4.949 3,441 -0.04(-0.70%)
Dec 16, 2009 4.953 4.984 4.875 4.984 74,503 +0.01(+0.25%)
Dec 15, 2009 5.082 5.082 4.971 4.971 16,055 -0.19(-3.73%)
Dec 14, 2009 5.163 5.205 5.053 5.164 38,675 +0.00(+0.01%)
Dec 11, 2009 5.182 5.182 5.156 5.163 3,195 +0.01(+0.15%)
Dec 10, 2009 5.156 5.194 5.156 5.156 2,904 +0.09(+1.85%)
Dec 09, 2009 5.150 5.230 5.055 5.062 12,511 -0.04(-0.76%)
Dec 08, 2009 5.115 5.150 5.069 5.101 5,809 -0.06(-1.25%)
Dec 07, 2009 5.219 5.261 5.141 5.166 21,269 -0.04(-0.81%)
Dec 04, 2009 5.374 5.411 5.208 5.208 27,405 -0.22(-4.02%)
Dec 03, 2009 5.331 5.496 5.331 5.426 34,260 +0.16(+3.01%)
Dec 02, 2009 5.186 5.267 5.121 5.267 13,070 +0.03(+0.66%)
Dec 01, 2009 5.174 5.244 5.150 5.233 39,865 +0.14(+2.79%)
Nov 30, 2009 5.006 5.126 4.982 5.091 55,913 +0.13(+2.58%)
Nov 27, 2009 4.969 4.985 4.936 4.963 3,630 -0.23(-4.34%)
Nov 25, 2009 5.099 5.189 5.099 5.188 26,911 +0.29(+5.89%)
Nov 24, 2009 4.977 4.985 4.892 4.900 44,295 -0.21(-4.07%)
Nov 23, 2009 4.959 5.108 4.958 5.108 44,854 +0.45(+9.62%)
Nov 20, 2009 4.655 4.660 4.609 4.660 31,870 +0.04(+0.79%)
Nov 19, 2009 4.796 4.796 4.544 4.623 23,345 -0.26(-5.41%)
Nov 18, 2009 4.947 4.955 4.835 4.887 34,986 -0.07(-1.42%)
Nov 17, 2009 4.998 4.998 4.885 4.958 16,055 -0.09(-1.80%)
Nov 16, 2009 4.991 5.049 4.984 5.049 18,241 +0.14(+2.83%)
Nov 13, 2009 4.847 4.909 4.777 4.909 12,344 +0.01(+0.28%)
Nov 12, 2009 4.856 4.896 4.829 4.896 19,707 +0.14(+2.89%)
Nov 11, 2009 4.740 4.782 4.740 4.758 6,172 +0.07(+1.51%)
Nov 10, 2009 4.732 4.732 4.687 4.687 2,396 -0.17(-3.53%)
Nov 09, 2009 4.780 4.858 4.780 4.858 5,809 +0.31(+6.88%)
Nov 06, 2009 4.445 4.546 4.445 4.546 12,598 +0.04(+0.95%)
Nov 05, 2009 4.494 4.503 4.441 4.503 3,630 +0.01(+0.15%)
Nov 04, 2009 4.476 4.551 4.476 4.496 10,776 +0.13(+3.03%)
Nov 03, 2009 4.335 4.364 4.335 4.364 6,535 +0.04(+0.88%)
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.