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 )

31.24 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2011 4.286 4.288 4.222 4.288 14,319 -0.02(-0.35%)
Jan 28, 2011 4.334 4.334 4.262 4.303 17,471 -0.07(-1.67%)
Jan 27, 2011 4.376 4.376 4.376 4.376 1,452 +0.10(+2.29%)
Jan 26, 2011 4.275 4.279 4.250 4.279 5,221 +0.05(+1.21%)
Jan 25, 2011 4.302 4.302 4.127 4.228 81,285 -0.09(-2.07%)
Jan 24, 2011 4.283 4.317 4.283 4.317 7,029 +0.07(+1.62%)
Jan 21, 2011 4.372 4.372 4.244 4.248 405,869 -0.10(-2.31%)
Jan 20, 2011 4.371 4.371 4.257 4.349 5,649 -0.03(-0.75%)
Jan 19, 2011 4.405 4.405 4.378 4.382 16,215 -0.11(-2.54%)
Jan 18, 2011 4.452 4.496 4.441 4.496 2,962 +0.03(+0.77%)
Jan 14, 2011 4.521 4.521 4.427 4.462 13,702 -0.11(-2.47%)
Jan 13, 2011 4.544 4.645 4.544 4.575 111,101 +0.05(+1.01%)
Jan 12, 2011 4.598 4.645 4.500 4.529 67,728 -0.05(-1.05%)
Jan 11, 2011 4.567 4.578 4.564 4.578 6,535 +0.02(+0.36%)
Jan 10, 2011 4.536 4.561 4.478 4.561 6,796 +0.06(+1.41%)
Jan 07, 2011 4.612 4.612 4.496 4.497 9,498 -0.14(-2.92%)
Jan 06, 2011 4.609 4.645 4.583 4.633 9,381 -0.04(-0.91%)
Jan 05, 2011 4.653 4.684 4.638 4.675 7,740 -0.05(-1.02%)
Jan 04, 2011 4.853 4.853 4.717 4.724 11,015 -0.17(-3.52%)
Jan 03, 2011 4.889 4.896 4.889 4.896 1,459 +0.04(+0.79%)
Dec 31, 2010 4.804 4.889 4.792 4.857 7,769 -0.01(-0.23%)
Dec 30, 2010 4.794 4.868 4.793 4.868 17,950 +0.10(+1.99%)
Dec 29, 2010 4.803 4.805 4.773 4.773 4,509 -0.01(-0.17%)
Dec 28, 2010 4.758 4.815 4.692 4.781 17,093 +0.06(+1.25%)
Dec 27, 2010 4.751 4.763 4.623 4.722 17,180 -0.04(-0.89%)
Dec 22, 2010 4.766 4.765 4.765 4.765 68,984 -0.05(-1.00%)
Dec 21, 2010 4.799 4.813 4.754 4.813 7,791 +0.21(+4.64%)
Dec 20, 2010 4.608 4.611 4.578 4.600 15,285 +0.02(+0.45%)
Dec 17, 2010 4.600 4.600 4.579 4.579 1,452 -0.03(-0.63%)
Dec 16, 2010 4.701 4.737 4.589 4.608 45,493 -0.01(-0.27%)
Dec 15, 2010 4.556 4.655 4.556 4.620 52,827 +0.06(+1.30%)
Dec 14, 2010 4.544 4.626 4.533 4.561 114,122 +0.13(+2.95%)
Dec 13, 2010 4.416 4.505 4.416 4.430 12,424 +0.06(+1.35%)
Dec 10, 2010 4.346 4.371 4.342 4.371 11,320 +0.05(+1.21%)
Dec 09, 2010 4.265 4.319 4.265 4.319 8,902 +0.24(+5.91%)
Dec 08, 2010 4.155 4.155 4.078 4.078 5,170 -0.15(-3.59%)
Dec 07, 2010 4.226 4.235 4.211 4.229 51,244 +0.04(+1.03%)
Dec 06, 2010 4.159 4.224 4.159 4.186 3,543 +0.00(+0.02%)
Dec 03, 2010 4.166 4.198 4.166 4.186 9,599 +0.27(+6.89%)
Dec 02, 2010 3.834 4.005 3.834 3.916 8,641 +0.20(+5.31%)
Dec 01, 2010 3.627 3.718 3.625 3.718 135,072 +0.16(+4.41%)
Nov 30, 2010 3.490 3.580 3.490 3.561 20,259 +0.10(+2.99%)
Nov 29, 2010 3.512 3.512 3.457 3.458 6,099 -0.06(-1.72%)
Nov 26, 2010 3.516 3.519 3.516 3.519 1,452 -0.10(-2.85%)
Nov 24, 2010 3.603 3.622 3.622 3.622 9,367 +0.10(+2.85%)
Nov 23, 2010 3.567 3.567 3.521 3.521 4,596 -0.09(-2.37%)
Nov 22, 2010 3.629 3.629 3.607 3.607 1,452 -0.04(-1.21%)
Nov 19, 2010 3.637 3.651 3.637 3.651 4,356 +0.03(+0.95%)
Nov 17, 2010 3.616 3.616 3.616 3.616 0 -0.00(-0.11%)
Nov 16, 2010 3.674 3.674 3.620 3.620 5,671 -0.21(-5.57%)
Nov 12, 2010 3.834 3.834 3.834 3.834 0 -0.08(-1.94%)
Nov 11, 2010 3.910 3.910 3.910 3.910 726 -0.06(-1.63%)
Nov 10, 2010 3.981 3.981 3.974 3.974 1,851 +0.06(+1.48%)
Nov 09, 2010 3.934 3.959 3.917 3.917 11,059 -0.04(-1.08%)
Nov 08, 2010 3.875 3.959 3.875 3.959 5,308 +0.05(+1.20%)
Nov 05, 2010 3.856 3.963 3.856 3.912 95,416 +0.08(+1.97%)
Nov 04, 2010 3.788 3.837 3.783 3.837 10,841 +0.17(+4.50%)
Nov 03, 2010 3.711 3.711 3.671 3.671 3,819 +0.05(+1.25%)
Nov 02, 2010 3.663 3.663 3.626 3.626 4,756 +0.04(+1.23%)
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.