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 (%)
Nov 30, 2004 3.133 3.133 3.078 3.078 28,320 -0.10(-3.08%)
Nov 29, 2004 3.202 3.202 3.171 3.176 55,187 -0.18(-5.30%)
Nov 26, 2004 3.353 3.353 3.353 3.353 0 +0.00(+0.00%)
Nov 24, 2004 3.353 3.353 3.353 3.353 1,452 +0.02(+0.62%)
Nov 23, 2004 3.326 3.340 3.326 3.333 4,356 +0.07(+2.02%)
Nov 22, 2004 3.284 3.298 3.265 3.267 31,224 -0.38(-10.36%)
Nov 19, 2004 3.615 3.652 3.615 3.644 36,307 +0.09(+2.48%)
Nov 18, 2004 3.539 3.574 3.539 3.556 13,796 +0.08(+2.42%)
Nov 17, 2004 3.477 3.477 3.468 3.472 13,070 -0.01(-0.40%)
Nov 16, 2004 3.484 3.485 3.472 3.485 25,415 +0.06(+1.81%)
Nov 15, 2004 3.422 3.436 3.407 3.424 27,593 -0.03(-0.96%)
Nov 12, 2004 3.443 3.462 3.435 3.457 18,153 -0.01(-0.32%)
Nov 11, 2004 3.415 3.470 3.415 3.468 28,320 +0.02(+0.72%)
Nov 10, 2004 3.443 3.443 3.422 3.443 20,332 -0.01(-0.16%)
Nov 09, 2004 3.415 3.457 3.408 3.448 40,664 +0.04(+1.13%)
Nov 08, 2004 3.463 3.463 3.410 3.410 19,606 -0.03(-0.80%)
Nov 05, 2004 3.425 3.463 3.425 3.437 17,427 +0.08(+2.46%)
Nov 04, 2004 3.353 3.355 3.331 3.355 32,676 +0.13(+4.10%)
Nov 03, 2004 3.231 3.243 3.222 3.222 15,249 +0.06(+1.96%)
Nov 02, 2004 3.202 3.202 3.160 3.160 12,344 -0.03(-0.86%)
Nov 01, 2004 3.198 3.198 3.188 3.188 2,178 -0.00(-0.09%)
Oct 29, 2004 3.188 3.191 3.188 3.191 8,713 +0.01(+0.30%)
Oct 28, 2004 3.217 3.217 3.180 3.181 15,975 -0.02(-0.77%)
Oct 27, 2004 3.206 3.216 3.206 3.206 8,713 +0.07(+2.11%)
Oct 26, 2004 3.126 3.160 3.126 3.140 10,892 +0.07(+2.24%)
Oct 25, 2004 3.016 3.071 3.016 3.071 95,852 +0.03(+0.90%)
Oct 22, 2004 3.090 3.090 3.043 3.043 22,510 +0.01(+0.45%)
Oct 21, 2004 3.043 3.050 3.030 3.030 7,261 +0.01(+0.27%)
Oct 20, 2004 3.063 3.078 3.021 3.021 32,676 +0.00(+0.05%)
Oct 19, 2004 3.002 3.020 3.002 3.020 7,261 +0.00(+0.14%)
Oct 18, 2004 3.016 3.016 3.016 3.016 1,452 +0.02(+0.69%)
Oct 15, 2004 3.002 3.002 2.995 2.995 1,452 +0.09(+3.08%)
Oct 14, 2004 2.906 2.906 2.906 2.906 0 +0.00(+0.00%)
Oct 13, 2004 2.919 2.919 2.906 2.906 17,427 -0.03(-0.89%)
Oct 12, 2004 2.914 2.933 2.914 2.932 8,713 +0.02(+0.57%)
Oct 11, 2004 2.926 2.926 2.914 2.915 7,261 -0.02(-0.52%)
Oct 08, 2004 2.947 2.947 2.930 2.930 13,070 -0.02(-0.56%)
Oct 07, 2004 2.947 2.947 2.947 2.947 726 +0.02(+0.56%)
Oct 06, 2004 2.940 2.940 2.930 2.930 4,356 +0.02(+0.52%)
Oct 05, 2004 2.933 2.933 2.915 2.915 2,178 +0.01(+0.47%)
Oct 04, 2004 2.892 2.902 2.892 2.902 2,904 +0.08(+2.78%)
Oct 01, 2004 2.837 2.837 2.823 2.823 3,630 -0.02(-0.68%)
Sep 30, 2004 2.851 2.851 2.838 2.842 10,892 -0.00(-0.05%)
Sep 29, 2004 2.840 2.863 2.840 2.844 4,356 +0.01(+0.24%)
Sep 28, 2004 2.844 2.844 2.837 2.837 4,356 -0.01(-0.48%)
Sep 27, 2004 2.860 2.860 2.840 2.851 4,356 -0.05(-1.66%)
Sep 24, 2004 2.885 2.899 2.885 2.899 3,630 +0.00(+0.00%)
Sep 23, 2004 2.940 2.940 2.899 2.899 14,523 -0.02(-0.71%)
Sep 22, 2004 2.913 2.947 2.913 2.919 37,760 +0.11(+3.92%)
Sep 21, 2004 2.789 2.816 2.789 2.809 31,224 +0.11(+4.08%)
Sep 20, 2004 2.692 2.699 2.692 2.699 7,987 +0.04(+1.55%)
Sep 17, 2004 2.651 2.678 2.644 2.658 47,926 +0.07(+2.88%)
Sep 16, 2004 2.575 2.596 2.575 2.583 14,523 +0.01(+0.21%)
Sep 15, 2004 2.575 2.589 2.575 2.578 10,892 +0.02(+0.86%)
Sep 14, 2004 2.567 2.567 2.556 2.556 7,261 -0.01(-0.22%)
Sep 13, 2004 2.561 2.568 2.555 2.561 14,523 +0.00(+0.11%)
Sep 10, 2004 2.548 2.559 2.534 2.559 8,713 -0.01(-0.48%)
Sep 09, 2004 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Sep 08, 2004 2.617 2.617 2.571 2.571 97,304 -0.12(-4.45%)
Sep 07, 2004 2.685 2.692 2.672 2.691 22,510 -0.02(-0.56%)
Sep 03, 2004 2.699 2.706 2.699 2.706 10,166 +0.01(+0.25%)
Sep 02, 2004 2.699 2.699 2.699 2.699 0 +0.00(+0.00%)
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.