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 )

31.10 +0.55 (+1.80%)
Streaming Delayed Price Updated: 11:32 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, 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%)
Nov 01, 2010 3.666 3.718 3.582 3.582 134,592 -0.04(-1.10%)
Oct 29, 2010 3.660 3.660 3.622 3.622 1,452 -0.03(-0.87%)
Oct 28, 2010 3.653 3.653 3.653 3.653 2,904 +0.04(+1.22%)
Oct 27, 2010 3.601 3.609 3.586 3.609 4,356 -0.18(-4.79%)
Oct 25, 2010 3.783 3.821 3.780 3.791 8,815 +0.02(+0.51%)
Oct 22, 2010 3.680 3.772 3.660 3.772 50,395 +0.09(+2.39%)
Oct 21, 2010 3.684 3.684 3.684 3.684 726 -0.01(-0.19%)
Oct 20, 2010 3.666 3.710 3.666 3.691 2,926 +0.03(+0.87%)
Oct 19, 2010 3.623 3.663 3.623 3.659 5,634 -0.09(-2.35%)
Oct 18, 2010 3.728 3.747 3.726 3.747 4,843 -0.07(-1.95%)
Oct 14, 2010 3.813 3.821 3.821 3.821 225,108 -0.02(-0.43%)
Oct 13, 2010 3.791 3.838 3.791 3.838 29,772 +0.02(+0.61%)
Oct 12, 2010 3.718 3.815 3.718 3.815 9,824 -0.02(-0.40%)
Oct 11, 2010 3.846 3.846 3.830 3.830 5,809 -0.01(-0.14%)
Oct 08, 2010 3.835 3.839 3.835 3.835 2,178 +0.03(+0.81%)
Oct 07, 2010 3.890 3.890 3.799 3.804 5,388 -0.10(-2.52%)
Oct 06, 2010 3.804 3.904 3.804 3.903 12,635 +0.16(+4.31%)
Oct 05, 2010 3.721 3.742 3.696 3.742 8,002 +0.06(+1.57%)
Oct 04, 2010 3.714 3.715 3.684 3.684 4,226 -0.01(-0.26%)
Oct 01, 2010 3.693 3.722 3.681 3.693 31,282 +0.01(+0.22%)
Sep 30, 2010 3.753 3.753 3.685 3.685 1,452 -0.04(-1.15%)
Sep 29, 2010 3.692 3.738 3.692 3.728 8,713 +0.01(+0.26%)
Sep 28, 2010 3.691 3.718 3.677 3.718 9,309 -0.06(-1.60%)
Sep 24, 2010 3.710 3.779 3.779 3.779 50,830 +0.14(+3.82%)
Sep 23, 2010 3.663 3.663 3.640 3.640 2,577 -0.03(-0.86%)
Sep 22, 2010 3.676 3.680 3.671 3.671 177,181 -0.05(-1.44%)
Sep 21, 2010 3.685 3.725 3.667 3.725 15,256 +0.15(+4.10%)
Sep 20, 2010 3.588 3.588 3.571 3.578 2,890 -0.04(-1.16%)
Sep 17, 2010 3.620 3.620 3.565 3.620 13,855 -0.22(-5.74%)
Sep 14, 2010 3.809 3.841 3.841 3.841 68,984 +0.02(+0.61%)
Sep 13, 2010 3.794 3.889 3.794 3.817 18,182 +0.14(+3.82%)
Sep 10, 2010 3.678 3.692 3.651 3.677 10,478 -0.01(-0.19%)
Sep 09, 2010 3.720 3.720 3.684 3.684 6,535 +0.15(+4.29%)
Sep 08, 2010 3.535 3.535 3.532 3.532 2,178 +0.02(+0.55%)
Sep 07, 2010 3.516 3.524 3.513 3.513 5,809 +0.12(+3.66%)
Sep 03, 2010 3.390 3.393 3.389 3.389 5,809 +0.04(+1.11%)
Sep 02, 2010 3.357 3.357 3.309 3.352 7,261 +0.03(+0.83%)
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.