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 )

31.29 +0.74 (+2.42%)
Streaming Delayed Price Updated: 10:47 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 (%)
Mar 31, 2006 4.682 4.682 4.682 4.682 1,452 -0.04(-0.87%)
Mar 30, 2006 4.722 4.737 4.722 4.724 2,178 +0.04(+0.75%)
Mar 29, 2006 4.648 4.688 4.648 4.688 4,356 +0.14(+3.16%)
Mar 28, 2006 4.544 4.544 4.544 4.544 726 +0.03(+0.70%)
Mar 27, 2006 4.496 4.521 4.476 4.513 16,701 -0.05(-1.15%)
Mar 24, 2006 4.558 4.579 4.558 4.565 2,904 +0.03(+0.76%)
Mar 23, 2006 4.524 4.551 4.510 4.531 8,713 -0.03(-0.60%)
Mar 22, 2006 4.576 4.576 4.558 4.558 90,769 +0.00(+0.03%)
Mar 21, 2006 4.579 4.579 4.557 4.557 10,166 -0.05(-1.11%)
Mar 20, 2006 4.682 4.722 4.597 4.608 149,587 -0.29(-5.83%)
Mar 17, 2006 4.889 4.900 4.889 4.893 2,904 +0.05(+1.08%)
Mar 16, 2006 4.860 4.901 4.841 4.841 5,809 -0.02(-0.42%)
Mar 15, 2006 4.853 4.901 4.827 4.861 26,867 +0.06(+1.15%)
Mar 14, 2006 4.806 4.806 4.806 4.806 2,178 +0.05(+1.01%)
Mar 13, 2006 4.785 4.785 4.758 4.758 4,356 +0.06(+1.35%)
Mar 10, 2006 4.688 4.695 4.688 4.695 7,261 -0.10(-2.18%)
Mar 09, 2006 4.779 4.820 4.779 4.799 7,987 +0.06(+1.16%)
Mar 08, 2006 4.758 4.758 4.730 4.744 50,104 +0.14(+2.99%)
Mar 07, 2006 4.627 4.627 4.606 4.606 13,796 -0.06(-1.33%)
Mar 06, 2006 4.648 4.668 4.627 4.668 2,178 +0.11(+2.35%)
Mar 03, 2006 4.600 4.600 4.546 4.561 21,058 -0.05(-1.13%)
Mar 02, 2006 4.613 4.613 4.593 4.613 15,975 +0.03(+0.72%)
Mar 01, 2006 4.580 4.580 4.580 4.580 2,178 +0.00(+0.03%)
Feb 28, 2006 4.489 4.593 4.524 4.579 18,153 +0.09(+1.99%)
Feb 27, 2006 4.455 4.489 4.455 4.489 10,892 +0.07(+1.56%)
Feb 24, 2006 4.434 4.462 4.407 4.421 12,344 -0.01(-0.16%)
Feb 23, 2006 4.427 4.427 4.427 4.427 8,713 +0.03(+0.69%)
Feb 22, 2006 4.345 4.434 4.345 4.397 18,153 +0.09(+2.01%)
Feb 21, 2006 4.269 4.310 4.269 4.310 13,070 -0.03(-0.60%)
Feb 17, 2006 4.338 4.352 4.337 4.337 13,796 -0.01(-0.32%)
Feb 16, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 15, 2006 4.372 4.403 4.338 4.350 26,867 -0.04(-0.82%)
Feb 14, 2006 4.338 4.386 4.338 4.386 5,083 +0.14(+3.24%)
Feb 13, 2006 4.269 4.290 4.202 4.248 21,058 +0.00(+0.00%)
Feb 10, 2006 4.269 4.270 4.248 4.248 13,796 -0.12(-2.83%)
Feb 09, 2006 4.338 4.372 4.312 4.372 8,713 -0.03(-0.78%)
Feb 08, 2006 4.407 4.407 4.407 4.407 7,987 -0.07(-1.48%)
Feb 07, 2006 4.489 4.509 4.473 4.473 9,440 -0.03(-0.61%)
Feb 06, 2006 4.544 4.546 4.500 4.500 18,880 -0.06(-1.39%)
Feb 03, 2006 4.579 4.584 4.564 4.564 5,083 -0.01(-0.25%)
Feb 02, 2006 4.593 4.606 4.575 4.575 5,809 -0.05(-1.12%)
Feb 01, 2006 4.620 4.627 4.580 4.627 7,987 +0.03(+0.57%)
Jan 31, 2006 4.627 4.627 4.593 4.601 10,166 -0.02(-0.42%)
Jan 30, 2006 4.649 4.682 4.620 4.620 14,523 +0.01(+0.12%)
Jan 27, 2006 4.613 4.634 4.613 4.615 12,344 +0.04(+0.93%)
Jan 26, 2006 4.600 4.600 4.572 4.572 4,356 +0.04(+0.88%)
Jan 25, 2006 4.510 4.532 4.510 4.532 2,178 -0.05(-1.02%)
Jan 24, 2006 4.579 4.579 4.579 4.579 1,452 +0.01(+0.15%)
Jan 23, 2006 4.572 4.572 4.546 4.572 3,630 +0.07(+1.59%)
Jan 20, 2006 4.572 4.572 4.500 4.500 7,987 -0.08(-1.71%)
Jan 19, 2006 4.544 4.586 4.544 4.579 2,904 +0.06(+1.37%)
Jan 18, 2006 4.483 4.517 4.463 4.517 8,713 -0.03(-0.73%)
Jan 17, 2006 4.584 4.584 4.524 4.550 12,344 -0.03(-0.63%)
Jan 13, 2006 4.606 4.611 4.573 4.579 17,427 +0.02(+0.45%)
Jan 12, 2006 4.572 4.608 4.558 4.558 5,083 -0.03(-0.72%)
Jan 11, 2006 4.627 4.627 4.591 4.591 9,440 -0.04(-0.77%)
Jan 10, 2006 4.648 4.670 4.600 4.627 22,510 +0.01(+0.30%)
Jan 09, 2006 4.531 4.626 4.531 4.613 28,320 +0.06(+1.21%)
Jan 06, 2006 4.551 4.586 4.544 4.558 14,523 -0.03(-0.60%)
Jan 05, 2006 4.571 4.586 4.571 4.586 8,713 -0.02(-0.42%)
Jan 04, 2006 4.522 4.605 4.517 4.605 19,606 +0.08(+1.83%)
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.