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 )

31.32 +0.77 (+2.52%)
Streaming Delayed Price Updated: 10:06 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, 2011 4.850 4.900 4.850 4.876 29,815 +0.35(+7.79%)
Nov 29, 2011 4.546 4.561 4.521 4.524 11,124 +0.13(+3.08%)
Nov 28, 2011 4.405 4.408 4.354 4.389 5,446 +0.17(+4.12%)
Nov 25, 2011 4.219 4.219 4.215 4.215 1,488 -0.02(-0.46%)
Nov 23, 2011 4.262 4.262 4.228 4.235 2,904 -0.16(-3.67%)
Nov 21, 2011 4.390 4.396 4.396 4.396 65,353 -0.07(-1.57%)
Nov 18, 2011 4.459 4.466 4.430 4.466 11,741 +0.14(+3.35%)
Nov 17, 2011 4.404 4.404 4.321 4.321 11,618 +0.15(+3.70%)
Nov 16, 2011 4.184 4.184 4.167 4.167 6,528 -0.13(-3.11%)
Nov 15, 2011 4.276 4.345 4.276 4.301 17,427 +0.08(+1.89%)
Nov 14, 2011 4.248 4.248 4.221 4.221 7,261 -0.07(-1.67%)
Nov 11, 2011 4.279 4.324 4.279 4.292 8,713 +0.06(+1.50%)
Nov 10, 2011 4.231 4.233 4.175 4.229 34,260 +0.04(+0.95%)
Nov 09, 2011 4.283 4.283 4.189 4.189 6,535 -0.19(-4.40%)
Nov 08, 2011 4.342 4.382 4.284 4.382 5,112 +0.13(+3.11%)
Nov 04, 2011 4.303 4.250 4.250 4.250 7,261 -0.05(-1.25%)
Nov 03, 2011 4.292 4.303 4.292 4.303 2,904 +0.13(+3.10%)
Nov 02, 2011 4.167 4.174 4.164 4.174 2,861 -0.06(-1.46%)
Nov 01, 2011 4.202 4.287 4.188 4.236 14,777 -0.23(-5.15%)
Oct 31, 2011 4.496 4.505 4.466 4.466 3,049 -0.16(-3.54%)
Oct 28, 2011 4.638 4.641 4.630 4.630 7,406 -0.02(-0.44%)
Oct 27, 2011 4.660 4.717 4.600 4.651 34,448 +0.33(+7.55%)
Oct 26, 2011 4.361 4.361 4.288 4.324 15,612 -0.02(-0.48%)
Oct 24, 2011 4.291 4.345 4.345 4.345 10,892 +0.27(+6.66%)
Oct 20, 2011 4.074 4.074 4.074 4.074 0 +0.08(+1.96%)
Oct 18, 2011 3.878 3.995 3.995 3.995 39,938 +0.02(+0.48%)
Oct 14, 2011 3.978 3.976 3.976 3.976 7,261 -0.01(-0.28%)
Oct 12, 2011 3.987 3.987 3.987 3.987 10,892 +0.03(+0.70%)
Oct 11, 2011 3.945 3.959 3.945 3.959 2,904 -0.16(-3.97%)
Oct 10, 2011 4.108 4.124 4.108 4.123 46,786 +0.15(+3.85%)
Oct 07, 2011 3.958 3.970 3.958 3.970 1,452 -0.02(-0.59%)
Oct 06, 2011 3.864 3.994 3.589 3.994 7,994 +0.40(+11.28%)
Oct 05, 2011 3.589 3.589 3.589 3.589 1,452 +0.02(+0.54%)
Oct 04, 2011 3.474 3.614 3.474 3.569 14,740 -0.02(-0.65%)
Oct 03, 2011 3.593 3.659 3.593 3.593 4,356 -0.20(-5.33%)
Sep 30, 2011 3.777 3.795 3.739 3.795 6,252 -0.05(-1.25%)
Sep 29, 2011 3.914 3.914 3.844 3.844 3,848 -0.17(-4.35%)
Sep 27, 2011 4.023 4.018 4.018 4.018 7,261 +0.02(+0.62%)
Sep 26, 2011 3.912 3.994 3.873 3.994 14,435 +0.30(+8.13%)
Sep 23, 2011 3.696 3.696 3.693 3.693 2,468 -0.02(-0.56%)
Sep 22, 2011 3.747 3.747 3.710 3.714 5,809 -0.27(-6.87%)
Sep 21, 2011 3.994 3.994 3.988 3.988 1,452 +0.01(+0.31%)
Sep 20, 2011 3.985 3.985 3.976 3.976 5,809 -0.04(-1.06%)
Sep 19, 2011 4.005 4.018 3.954 4.018 4,356 -0.15(-3.54%)
Sep 16, 2011 4.145 4.166 4.145 4.166 2,142 +0.15(+3.77%)
Sep 15, 2011 3.976 4.014 3.976 4.014 2,178 +0.17(+4.42%)
Sep 14, 2011 3.826 3.845 3.824 3.845 2,904 -0.12(-3.00%)
Sep 13, 2011 3.963 3.963 3.948 3.963 2,178 +0.15(+3.86%)
Sep 12, 2011 3.861 3.867 3.816 3.816 5,192 -0.24(-5.81%)
Sep 09, 2011 4.131 4.131 4.035 4.051 5,083 -0.18(-4.26%)
Sep 08, 2011 4.270 4.283 4.232 4.232 3,993 -0.12(-2.81%)
Sep 07, 2011 4.280 4.354 4.280 4.354 13,506 +0.21(+5.12%)
Sep 06, 2011 4.142 4.142 4.142 4.142 7,987 -0.25(-5.59%)
Sep 02, 2011 4.382 4.387 4.364 4.387 8,989 -0.14(-3.13%)
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.