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 )

31.41 +0.86 (+2.82%)
Streaming Delayed Price Updated: 10:11 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 (%)
Feb 28, 2014 9.708 9.862 9.708 9.847 31,130 +0.35(+3.70%)
Feb 27, 2014 9.421 9.524 9.400 9.495 25,932 +0.03(+0.34%)
Feb 26, 2014 9.508 9.508 9.438 9.463 12,946 -0.17(-1.72%)
Feb 25, 2014 9.640 9.640 9.577 9.628 11,882 -0.12(-1.28%)
Feb 24, 2014 9.753 9.753 9.646 9.753 8,105 +0.11(+1.10%)
Feb 21, 2014 9.680 9.703 9.646 9.646 45,180 -0.06(-0.59%)
Feb 20, 2014 9.585 9.705 9.528 9.703 22,674 +0.38(+4.03%)
Feb 19, 2014 9.446 9.471 9.327 9.327 26,996 -0.06(-0.61%)
Feb 18, 2014 9.417 9.417 9.360 9.384 30,741 -0.07(-0.72%)
Feb 14, 2014 9.461 9.452 9.452 9.452 194,686 +0.25(+2.66%)
Feb 13, 2014 9.121 9.239 9.092 9.207 21,655 -0.29(-3.05%)
Feb 12, 2014 9.523 9.531 9.471 9.497 13,160 -0.16(-1.61%)
Feb 11, 2014 9.541 9.672 9.541 9.652 29,066 +0.29(+3.06%)
Feb 10, 2014 9.236 9.394 9.236 9.366 14,887 +0.12(+1.32%)
Feb 07, 2014 9.164 9.246 9.164 9.244 28,742 +0.17(+1.85%)
Feb 06, 2014 8.976 9.108 8.976 9.076 36,808 +0.31(+3.55%)
Feb 05, 2014 8.819 8.819 8.708 8.765 5,937 -0.18(-1.98%)
Feb 04, 2014 8.892 8.944 8.870 8.942 21,499 +0.20(+2.27%)
Feb 03, 2014 8.706 8.911 8.706 8.743 53,097 +0.11(+1.30%)
Jan 31, 2014 8.589 8.688 8.586 8.631 10,208 -0.04(-0.52%)
Jan 30, 2014 8.749 8.749 8.675 8.675 13,933 -0.05(-0.53%)
Jan 29, 2014 8.701 8.734 8.700 8.722 9,773 -0.04(-0.49%)
Jan 28, 2014 8.637 8.773 8.637 8.765 22,064 +0.12(+1.35%)
Jan 27, 2014 8.646 8.734 8.598 8.648 30,312 -0.09(-1.02%)
Jan 24, 2014 8.706 8.737 8.706 8.737 16,256 +0.06(+0.66%)
Jan 23, 2014 8.948 8.948 8.671 8.680 22,142 -0.23(-2.61%)
Jan 22, 2014 8.976 8.976 8.911 8.913 53,727 -0.04(-0.43%)
Jan 21, 2014 9.004 9.004 8.948 8.951 11,622 -0.00(-0.05%)
Jan 17, 2014 8.944 8.956 8.956 8.956 149,259 -0.14(-1.51%)
Jan 16, 2014 8.914 9.093 8.914 9.093 5,606 +0.14(+1.58%)
Jan 15, 2014 8.961 9.028 8.948 8.951 63,604 +0.21(+2.40%)
Jan 14, 2014 8.731 8.742 8.686 8.742 7,871 -0.16(-1.85%)
Jan 13, 2014 8.979 9.125 8.907 8.907 13,757 -0.09(-1.01%)
Jan 10, 2014 9.053 9.053 8.997 8.997 19,241 +0.21(+2.44%)
Jan 09, 2014 8.768 8.839 8.717 8.783 72,339 -0.07(-0.84%)
Jan 08, 2014 8.937 9.014 8.851 8.857 13,887 -0.13(-1.47%)
Jan 07, 2014 8.953 8.990 8.930 8.990 23,174 +0.09(+1.02%)
Jan 06, 2014 9.001 9.144 8.851 8.899 56,978 -0.05(-0.57%)
Jan 03, 2014 8.870 9.230 8.860 8.950 60,995 +0.23(+2.69%)
Jan 02, 2014 8.859 8.859 8.716 8.716 6,522 -0.12(-1.41%)
Dec 31, 2013 8.862 8.840 8.840 8.840 123,301 +0.10(+1.13%)
Dec 30, 2013 8.760 8.760 8.711 8.742 32,266 +0.00(+0.05%)
Dec 27, 2013 8.828 8.828 8.726 8.737 21,311 -0.15(-1.66%)
Dec 26, 2013 8.937 8.937 8.820 8.885 3,906 +0.03(+0.36%)
Dec 24, 2013 8.783 8.856 8.783 8.853 10,532 +0.11(+1.20%)
Dec 23, 2013 8.663 8.748 8.663 8.748 21,415 +0.09(+1.01%)
Dec 20, 2013 8.591 8.660 8.557 8.660 6,379 +0.07(+0.87%)
Dec 19, 2013 8.500 8.585 8.494 8.585 7,170 +0.06(+0.75%)
Dec 18, 2013 8.455 8.565 8.338 8.521 40,903 +0.24(+2.85%)
Dec 17, 2013 8.307 8.378 8.278 8.286 19,637 +0.03(+0.39%)
Dec 16, 2013 8.255 8.270 8.253 8.253 7,806 -0.05(-0.63%)
Dec 13, 2013 8.073 8.306 7.958 8.306 16,148 +0.39(+4.99%)
Dec 12, 2013 7.914 7.952 7.906 7.911 14,860 -0.13(-1.64%)
Dec 11, 2013 8.066 8.069 8.007 8.043 30,171 -0.18(-2.14%)
Dec 10, 2013 8.425 8.425 8.185 8.218 23,986 +0.20(+2.52%)
Dec 09, 2013 8.058 8.058 7.990 8.017 11,205 -0.30(-3.66%)
Dec 06, 2013 8.215 8.342 8.215 8.321 19,332 +0.02(+0.22%)
Dec 05, 2013 8.223 8.312 8.188 8.303 15,206 -0.02(-0.29%)
Dec 04, 2013 8.275 8.336 8.243 8.327 30,302 -0.03(-0.31%)
Dec 03, 2013 8.573 8.573 8.353 8.353 28,563 -0.33(-3.84%)
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.