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 )

31.39 +0.84 (+2.74%)
Streaming Delayed Price Updated: 9:46 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 (%)
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%)
Nov 02, 2009 4.312 4.407 4.294 4.326 17,819 +0.10(+2.30%)
Oct 30, 2009 4.430 4.430 4.224 4.229 40,439 -0.20(-4.59%)
Oct 29, 2009 4.438 4.445 4.423 4.433 10,812 +0.17(+4.06%)
Oct 28, 2009 4.354 4.354 4.259 4.259 7,697 -0.13(-2.99%)
Oct 27, 2009 4.449 4.449 4.353 4.391 10,943 -0.17(-3.65%)
Oct 26, 2009 4.722 4.750 4.556 4.557 38,900 -0.18(-3.81%)
Oct 23, 2009 4.757 4.758 4.737 4.737 9,440 +0.03(+0.67%)
Oct 22, 2009 4.765 4.774 4.706 4.706 6,680 -0.13(-2.65%)
Oct 21, 2009 4.718 4.867 4.717 4.834 21,385 +0.08(+1.78%)
Oct 20, 2009 4.798 4.812 4.744 4.749 23,774 -0.15(-3.06%)
Oct 19, 2009 4.951 4.953 4.899 4.899 12,395 -0.13(-2.63%)
Oct 16, 2009 5.009 5.036 4.945 5.031 13,070 -0.00(-0.01%)
Oct 15, 2009 5.007 5.112 5.007 5.032 20,506 +0.05(+0.94%)
Oct 14, 2009 4.816 4.985 4.803 4.985 4,356 +0.08(+1.69%)
Oct 13, 2009 4.897 4.903 4.854 4.903 2,904 +0.06(+1.22%)
Oct 12, 2009 4.869 4.923 4.843 4.843 6,608 +0.11(+2.39%)
Oct 09, 2009 4.728 4.778 4.721 4.730 5,896 +0.01(+0.15%)
Oct 08, 2009 4.641 4.737 4.641 4.724 15,888 +0.22(+4.89%)
Oct 07, 2009 4.520 4.579 4.489 4.503 46,096 -0.17(-3.63%)
Oct 06, 2009 4.538 4.687 4.538 4.673 23,767 +0.26(+5.87%)
Oct 05, 2009 4.324 4.443 4.288 4.414 17,427 +0.08(+1.81%)
Oct 02, 2009 4.301 4.335 4.259 4.335 5,809 -0.16(-3.58%)
Oct 01, 2009 4.544 4.544 4.414 4.496 8,713 -0.19(-4.03%)
Sep 30, 2009 4.727 4.751 4.681 4.685 21,806 -0.01(-0.23%)
Sep 29, 2009 4.674 4.710 4.655 4.696 18,988 +0.16(+3.62%)
Sep 28, 2009 4.558 4.645 4.532 4.532 27,593 +0.11(+2.59%)
Sep 25, 2009 4.447 4.544 4.418 4.418 22,365 -0.14(-3.08%)
Sep 24, 2009 4.569 4.579 4.517 4.558 8,713 +0.03(+0.61%)
Sep 23, 2009 4.558 4.558 4.477 4.531 83,674 -0.01(-0.24%)
Sep 22, 2009 4.485 4.542 4.485 4.542 112,554 +0.14(+3.09%)
Sep 21, 2009 4.320 4.420 4.320 4.405 12,809 +0.00(+0.00%)
Sep 18, 2009 4.320 4.407 4.320 4.405 34,521 +0.09(+1.98%)
Sep 17, 2009 4.335 4.370 4.286 4.320 8,938 -0.06(-1.48%)
Sep 16, 2009 4.368 4.385 4.319 4.385 6,027 +0.14(+3.39%)
Sep 15, 2009 4.200 4.241 4.200 4.241 12,235 +0.03(+0.80%)
Sep 14, 2009 4.152 4.225 4.152 4.207 13,796 -0.10(-2.27%)
Sep 11, 2009 4.372 4.398 4.299 4.305 16,578 -0.05(-1.04%)
Sep 10, 2009 4.299 4.350 4.299 4.350 2,904 +0.07(+1.61%)
Sep 09, 2009 4.281 4.281 4.281 4.281 2,904 -0.01(-0.22%)
Sep 08, 2009 4.276 4.323 4.262 4.291 35,944 +0.25(+6.17%)
Sep 04, 2009 3.955 4.042 3.955 4.042 10,166 +0.08(+1.93%)
Sep 03, 2009 3.992 4.046 3.922 3.965 28,254 +0.07(+1.89%)
Sep 02, 2009 3.892 3.956 3.892 3.892 13,579 -0.06(-1.60%)
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.