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 )

31.64 +1.09 (+3.57%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 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, 2016 9.843 9.886 9.748 9.877 21,698 -0.03(-0.26%)
Jan 28, 2016 9.946 9.990 9.808 9.903 13,149 +0.22(+2.23%)
Jan 27, 2016 9.704 9.894 9.601 9.687 7,238 -0.13(-1.32%)
Jan 26, 2016 9.722 9.964 9.722 9.817 29,587 +0.16(+1.61%)
Jan 25, 2016 9.782 9.782 9.618 9.661 9,225 -0.07(-0.71%)
Jan 22, 2016 9.748 9.765 9.618 9.730 12,359 -0.23(-2.34%)
Jan 21, 2016 9.333 9.964 9.333 9.964 21,099 +0.62(+6.66%)
Jan 20, 2016 9.091 9.367 8.966 9.341 52,194 +0.34(+3.74%)
Jan 19, 2016 9.065 9.065 8.866 9.004 22,039 +0.11(+1.26%)
Jan 15, 2016 9.022 8.892 8.892 8.892 18,862 -0.58(-6.11%)
Jan 14, 2016 9.239 9.549 9.239 9.471 32,771 +0.18(+1.95%)
Jan 13, 2016 9.583 9.583 9.160 9.290 26,680 -0.28(-2.89%)
Jan 12, 2016 9.557 9.583 9.333 9.566 31,392 +0.03(+0.27%)
Jan 11, 2016 9.644 9.644 9.376 9.540 13,767 +0.03(+0.27%)
Jan 08, 2016 9.609 9.653 9.454 9.514 15,809 -0.17(-1.78%)
Jan 07, 2016 9.687 9.869 9.074 9.687 22,107 -0.35(-3.45%)
Jan 06, 2016 9.998 10.09 9.964 10.03 18,724 -0.28(-2.68%)
Jan 05, 2016 10.25 10.33 10.14 10.31 12,245 -0.35(-3.32%)
Jan 04, 2016 10.76 10.76 10.50 10.66 23,148 -0.29(-2.60%)
Dec 31, 2015 11.01 10.95 10.95 10.95 7,290 +0.06(+0.56%)
Dec 30, 2015 11.04 11.04 10.83 10.89 7,731 +0.02(+0.16%)
Dec 29, 2015 10.80 10.94 10.80 10.87 17,707 +0.22(+2.03%)
Dec 28, 2015 10.68 10.68 10.53 10.65 20,010 -0.13(-1.20%)
Dec 24, 2015 10.74 10.78 10.78 10.78 10,877 +0.02(+0.16%)
Dec 23, 2015 10.63 10.92 10.62 10.77 19,365 +0.44(+4.27%)
Dec 22, 2015 10.33 10.41 10.11 10.33 52,884 +0.20(+1.96%)
Dec 21, 2015 10.20 10.28 10.04 10.13 35,543 +0.18(+1.82%)
Dec 18, 2015 10.17 10.19 9.830 9.946 54,565 +0.20(+2.02%)
Dec 17, 2015 9.938 10.06 9.749 9.749 34,811 +0.17(+1.79%)
Dec 16, 2015 9.389 9.706 9.380 9.578 34,794 -0.04(-0.45%)
Dec 15, 2015 9.342 9.620 8.832 9.620 70,130 +0.40(+4.37%)
Dec 14, 2015 9.278 9.310 9.029 9.217 29,219 -0.09(-0.92%)
Dec 11, 2015 9.454 9.518 9.278 9.303 15,010 -0.47(-4.82%)
Dec 10, 2015 9.766 9.809 9.689 9.775 9,125 -0.07(-0.70%)
Dec 09, 2015 9.912 9.981 9.689 9.843 28,201 -0.22(-2.22%)
Dec 08, 2015 10.11 10.17 9.998 10.07 17,639 -0.32(-3.05%)
Dec 07, 2015 10.44 10.48 10.38 10.38 15,592 -0.05(-0.49%)
Dec 04, 2015 10.37 10.51 10.33 10.44 17,612 +0.21(+2.01%)
Dec 03, 2015 10.38 10.38 10.23 10.23 8,868 -0.13(-1.24%)
Dec 02, 2015 10.40 10.52 10.29 10.36 9,332 -0.13(-1.23%)
Dec 01, 2015 10.37 10.49 10.30 10.49 15,921 +0.27(+2.69%)
Nov 30, 2015 10.24 10.27 10.21 10.21 12,524 +0.10(+1.02%)
Nov 27, 2015 10.13 10.13 10.09 10.11 5,551 -0.15(-1.42%)
Nov 25, 2015 10.22 10.26 10.26 10.26 12,478 -0.09(-0.91%)
Nov 24, 2015 10.31 10.39 10.22 10.35 44,933 -0.03(-0.33%)
Nov 23, 2015 10.36 10.40 10.34 10.38 11,645 +0.03(+0.33%)
Nov 20, 2015 10.41 10.42 10.25 10.35 24,187 +0.18(+1.77%)
Nov 19, 2015 10.13 10.31 9.972 10.17 35,112 -0.77(-7.05%)
Nov 18, 2015 10.92 11.03 10.87 10.94 14,128 +0.10(+0.95%)
Nov 17, 2015 10.83 10.92 10.78 10.84 21,679 +0.20(+1.85%)
Nov 16, 2015 10.41 10.67 10.41 10.64 8,497 +0.22(+2.14%)
Nov 13, 2015 10.43 10.47 10.33 10.42 12,336 -0.18(-1.70%)
Nov 12, 2015 10.59 10.64 10.54 10.60 7,872 -0.03(-0.24%)
Nov 11, 2015 10.56 10.71 10.56 10.62 14,777 +0.12(+1.14%)
Nov 10, 2015 10.38 10.50 10.31 10.50 15,491 -0.09(-0.89%)
Nov 09, 2015 10.62 10.62 10.50 10.60 10,583 -0.33(-2.98%)
Nov 06, 2015 10.94 10.94 10.82 10.92 10,684 -0.08(-0.70%)
Nov 05, 2015 10.98 11.13 10.88 11.00 38,751 -0.23(-2.06%)
Nov 04, 2015 11.11 11.40 11.11 11.23 132,949 -0.38(-3.25%)
Nov 03, 2015 11.37 11.68 11.37 11.61 41,467 +0.24(+2.11%)
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.