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 )

31.21 +0.66 (+2.16%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2005 3.305 3.305 3.278 3.278 7,261 +0.07(+2.15%)
Feb 25, 2005 3.209 3.209 3.209 3.209 15,975 -0.08(-2.31%)
Feb 24, 2005 3.291 3.291 3.278 3.284 12,344 -0.11(-3.28%)
Feb 23, 2005 3.381 3.396 3.374 3.396 10,892 -0.07(-1.95%)
Feb 22, 2005 3.463 3.463 3.463 3.463 3,630 -0.09(-2.63%)
Feb 18, 2005 3.532 3.557 3.532 3.557 5,083 -0.00(-0.08%)
Feb 17, 2005 3.543 3.560 3.543 3.560 4,356 +0.01(+0.19%)
Feb 16, 2005 3.553 3.553 3.553 3.553 726 +0.03(+0.82%)
Feb 15, 2005 3.524 3.524 3.524 3.524 726 -0.10(-2.66%)
Feb 14, 2005 3.631 3.637 3.620 3.620 42,117 -0.06(-1.54%)
Feb 11, 2005 3.642 3.685 3.642 3.677 7,987 +0.07(+1.91%)
Feb 10, 2005 3.580 3.608 3.574 3.608 21,058 +0.01(+0.38%)
Feb 09, 2005 3.569 3.594 3.569 3.594 5,809 +0.03(+0.97%)
Feb 08, 2005 3.560 3.560 3.560 3.560 726 -0.07(-1.90%)
Feb 07, 2005 3.601 3.629 3.601 3.629 7,987 +0.05(+1.27%)
Feb 04, 2005 3.560 3.583 3.560 3.583 11,618 -0.07(-1.81%)
Feb 03, 2005 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Feb 02, 2005 3.649 3.649 3.649 3.649 4,356 +0.01(+0.30%)
Feb 01, 2005 3.649 3.649 3.629 3.638 5,083 -0.03(-0.79%)
Jan 31, 2005 3.663 3.667 3.663 3.667 3,630 -0.00(-0.04%)
Jan 28, 2005 3.691 3.691 3.669 3.669 18,153 -0.03(-0.78%)
Jan 27, 2005 3.684 3.698 3.684 3.698 7,987 +0.02(+0.52%)
Jan 26, 2005 3.678 3.678 3.678 3.678 6,535 +0.02(+0.41%)
Jan 25, 2005 3.663 3.663 3.663 3.663 1,452 -0.06(-1.66%)
Jan 24, 2005 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Jan 21, 2005 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Jan 20, 2005 3.704 3.725 3.704 3.725 7,987 -0.01(-0.37%)
Jan 19, 2005 3.746 3.747 3.739 3.739 13,070 +0.02(+0.56%)
Jan 18, 2005 3.691 3.718 3.691 3.718 3,630 +0.11(+3.17%)
Jan 14, 2005 3.579 3.604 3.579 3.604 13,070 +0.04(+1.04%)
Jan 13, 2005 3.546 3.567 3.546 3.567 5,083 +0.05(+1.53%)
Jan 12, 2005 3.477 3.513 3.477 3.513 18,153 +0.07(+2.16%)
Jan 11, 2005 3.436 3.443 3.432 3.439 5,809 -0.02(-0.72%)
Jan 10, 2005 3.463 3.463 3.463 3.463 4,356 +0.02(+0.56%)
Jan 07, 2005 3.463 3.463 3.444 3.444 13,070 +0.00(+0.00%)
Jan 06, 2005 3.463 3.463 3.444 3.444 20,332 -0.07(-1.92%)
Jan 05, 2005 3.532 3.532 3.512 3.512 13,070 -0.10(-2.67%)
Jan 04, 2005 3.608 3.608 3.608 3.608 726 +0.03(+0.89%)
Jan 03, 2005 3.580 3.580 3.550 3.576 28,320 -0.01(-0.31%)
Dec 31, 2004 3.587 3.587 3.587 3.587 1,452 +0.02(+0.46%)
Dec 30, 2004 3.580 3.590 3.568 3.571 11,618 -0.01(-0.27%)
Dec 29, 2004 3.567 3.587 3.567 3.580 5,809 +0.04(+1.21%)
Dec 28, 2004 3.560 3.560 3.538 3.538 13,796 +0.01(+0.35%)
Dec 27, 2004 3.498 3.525 3.498 3.525 23,236 +0.03(+0.79%)
Dec 23, 2004 3.484 3.498 3.484 3.498 4,356 +0.00(+0.00%)
Dec 22, 2004 3.498 3.498 3.498 3.498 2,904 +0.02(+0.47%)
Dec 21, 2004 3.457 3.505 3.457 3.481 46,473 +0.24(+7.26%)
Dec 20, 2004 3.243 3.250 3.231 3.246 30,498 +0.06(+1.95%)
Dec 17, 2004 3.181 3.192 3.181 3.184 15,975 -0.00(-0.04%)
Dec 16, 2004 3.181 3.185 3.181 3.185 4,356 +0.00(+0.13%)
Dec 15, 2004 3.167 3.181 3.167 3.181 10,166 +0.06(+2.03%)
Dec 14, 2004 3.105 3.119 3.105 3.118 5,809 +0.01(+0.40%)
Dec 13, 2004 3.112 3.112 3.105 3.105 6,535 +0.01(+0.27%)
Dec 10, 2004 3.085 3.100 3.085 3.097 7,261 +0.01(+0.18%)
Dec 09, 2004 3.092 3.093 3.081 3.092 12,344 +0.08(+2.51%)
Dec 08, 2004 3.016 3.026 3.012 3.016 26,867 -0.04(-1.26%)
Dec 07, 2004 3.105 3.105 3.054 3.054 38,486 -0.04(-1.42%)
Dec 06, 2004 3.126 3.126 3.090 3.099 37,760 -0.06(-1.96%)
Dec 03, 2004 3.173 3.173 3.149 3.160 17,427 -0.02(-0.65%)
Dec 02, 2004 3.181 3.199 3.167 3.181 29,046 +0.08(+2.58%)
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.