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, 2013 7.650 7.894 7.650 7.795 104,830 +0.14(+1.80%)
Jan 30, 2013 7.640 7.672 7.640 7.657 10,245 +0.15(+2.03%)
Jan 29, 2013 7.470 7.512 7.470 7.505 23,762 +0.04(+0.58%)
Jan 28, 2013 7.474 7.493 7.446 7.461 13,687 -0.02(-0.27%)
Jan 25, 2013 7.489 7.498 7.481 7.481 3,271 +0.01(+0.12%)
Jan 24, 2013 7.481 7.489 7.473 7.473 2,732 +0.04(+0.52%)
Jan 23, 2013 7.439 7.452 7.410 7.434 10,750 -0.04(-0.52%)
Jan 22, 2013 7.414 7.474 7.414 7.473 23,734 +0.03(+0.44%)
Jan 18, 2013 7.416 7.443 7.385 7.440 20,265 +0.15(+2.05%)
Jan 17, 2013 7.291 7.291 7.278 7.291 3,415 -0.01(-0.20%)
Jan 16, 2013 7.224 7.306 7.218 7.306 23,994 +0.11(+1.48%)
Jan 15, 2013 7.161 7.218 7.137 7.199 18,134 +0.08(+1.13%)
Jan 14, 2013 7.178 7.178 7.082 7.118 55,024 -0.06(-0.82%)
Jan 11, 2013 7.555 7.555 7.174 7.177 53,446 -0.16(-2.12%)
Jan 10, 2013 7.297 7.332 7.271 7.332 27,423 +0.08(+1.11%)
Jan 09, 2013 7.250 7.303 7.250 7.252 14,555 +0.10(+1.35%)
Jan 08, 2013 7.126 7.162 7.104 7.155 17,075 +0.06(+0.87%)
Jan 07, 2013 7.104 7.127 7.066 7.093 65,091 -0.08(-1.06%)
Jan 04, 2013 7.137 7.170 7.097 7.170 10,122 +0.11(+1.60%)
Jan 03, 2013 7.146 7.164 7.057 7.057 8,927 -0.15(-2.03%)
Jan 02, 2013 7.162 7.203 7.093 7.203 59,641 +0.07(+0.96%)
Dec 31, 2012 6.827 7.140 6.827 7.134 60,918 +0.20(+2.91%)
Dec 28, 2012 6.902 6.997 6.874 6.932 12,902 +0.03(+0.38%)
Dec 27, 2012 7.041 7.041 6.906 6.906 30,244 -0.08(-1.19%)
Dec 26, 2012 6.960 7.167 6.903 6.990 53,139 -0.07(-0.95%)
Dec 24, 2012 7.173 7.173 6.940 7.057 33,106 -0.19(-2.63%)
Dec 21, 2012 7.085 7.247 6.949 7.247 81,395 -0.02(-0.34%)
Dec 20, 2012 7.174 7.272 7.174 7.272 27,491 +0.23(+3.20%)
Dec 19, 2012 7.073 7.086 7.019 7.047 60,078 +0.06(+0.82%)
Dec 18, 2012 6.949 7.306 6.916 6.990 109,631 +0.12(+1.68%)
Dec 17, 2012 6.915 6.968 6.874 6.874 22,792 -0.08(-1.16%)
Dec 14, 2012 6.919 6.954 6.837 6.954 12,854 -0.08(-1.15%)
Dec 13, 2012 7.054 7.104 7.009 7.035 26,637 -0.10(-1.37%)
Dec 12, 2012 7.235 7.235 7.133 7.133 12,220 +0.04(+0.55%)
Dec 11, 2012 7.085 7.179 6.990 7.094 10,970 -0.12(-1.62%)
Dec 10, 2012 7.108 7.210 7.108 7.210 24,714 +0.00(+0.02%)
Dec 07, 2012 7.086 7.210 7.086 7.209 19,888 +0.20(+2.83%)
Dec 06, 2012 7.015 7.159 7.011 7.011 11,039 -0.03(-0.39%)
Dec 05, 2012 6.999 7.094 6.906 7.038 36,186 +0.04(+0.60%)
Dec 04, 2012 6.906 6.996 6.897 6.996 21,611 +0.04(+0.61%)
Nov 30, 2012 6.964 6.964 6.781 6.954 38,919 +0.03(+0.48%)
Nov 29, 2012 6.804 6.967 6.687 6.920 76,623 +0.18(+2.61%)
Nov 28, 2012 6.836 6.836 6.700 6.744 16,099 -0.10(-1.46%)
Nov 27, 2012 6.853 6.853 6.830 6.844 11,670 +0.01(+0.08%)
Nov 26, 2012 6.775 6.872 6.719 6.839 36,550 +0.05(+0.69%)
Nov 23, 2012 6.843 6.938 6.792 6.792 7,551 +0.09(+1.28%)
Nov 21, 2012 6.730 6.773 6.690 6.706 13,860 +0.06(+0.97%)
Nov 20, 2012 6.773 6.773 6.539 6.642 43,463 -0.05(-0.74%)
Nov 19, 2012 6.657 6.700 6.562 6.692 57,853 +0.12(+1.75%)
Nov 16, 2012 6.566 6.577 6.492 6.577 22,826 -0.05(-0.81%)
Nov 15, 2012 6.708 6.708 6.628 6.630 35,136 -0.14(-2.11%)
Nov 14, 2012 7.038 7.038 6.773 6.773 21,948 -0.11(-1.59%)
Nov 13, 2012 7.050 7.050 6.814 6.882 49,869 -0.17(-2.48%)
Nov 12, 2012 7.012 7.137 6.977 7.057 45,818 -0.19(-2.64%)
Nov 09, 2012 7.223 7.280 7.150 7.249 27,296 +0.09(+1.27%)
Nov 08, 2012 7.171 7.225 7.140 7.158 17,396 +0.09(+1.28%)
Nov 07, 2012 7.129 7.129 7.035 7.067 27,241 -0.14(-1.88%)
Nov 06, 2012 7.139 7.203 7.047 7.203 102,704 +0.15(+2.13%)
Nov 05, 2012 6.887 7.121 6.885 7.053 45,756 +0.12(+1.70%)
Nov 02, 2012 7.101 7.197 6.887 6.935 59,309 -0.07(-0.98%)
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.