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 )

31.24 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2008 3.962 3.967 3.962 3.967 20,332 +0.03(+0.77%)
Mar 28, 2008 4.028 4.028 3.937 3.937 14,523 -0.09(-2.29%)
Mar 27, 2008 4.036 4.036 4.025 4.029 2,178 +0.02(+0.38%)
Mar 26, 2008 3.959 4.021 3.959 4.014 15,975 +0.02(+0.52%)
Mar 25, 2008 3.994 3.994 3.966 3.994 7,987 +0.25(+6.74%)
Mar 24, 2008 3.739 3.742 3.718 3.742 14,523 +0.05(+1.30%)
Mar 21, 2008 3.676 3.703 3.676 3.693 23,236 +0.00(+0.00%)
Mar 20, 2008 3.676 3.703 3.676 3.693 23,236 +0.02(+0.52%)
Mar 19, 2008 3.729 3.735 3.674 3.674 43,569 -0.08(-2.09%)
Mar 18, 2008 3.692 3.753 3.692 3.753 44,295 +0.17(+4.85%)
Mar 17, 2008 3.615 3.615 3.524 3.579 34,855 -0.13(-3.40%)
Mar 14, 2008 3.742 3.806 3.651 3.705 31,224 -0.01(-0.24%)
Mar 13, 2008 3.689 3.739 3.689 3.714 5,083 +0.01(+0.22%)
Mar 12, 2008 3.718 3.765 3.706 3.706 19,606 +0.06(+1.70%)
Mar 11, 2008 3.627 3.651 3.568 3.644 62,449 +0.20(+5.71%)
Mar 10, 2008 3.560 3.560 3.443 3.447 25,415 -0.18(-4.91%)
Mar 07, 2008 3.627 3.677 3.580 3.625 39,212 -0.03(-0.78%)
Mar 06, 2008 3.722 3.722 3.636 3.653 14,523 -0.03(-0.79%)
Mar 05, 2008 3.728 3.733 3.681 3.682 19,606 -0.03(-0.93%)
Mar 04, 2008 3.691 3.737 3.644 3.717 29,772 +0.02(+0.60%)
Mar 03, 2008 3.874 3.874 3.678 3.695 9,440 -0.10(-2.58%)
Feb 29, 2008 3.870 3.870 3.793 3.793 32,676 -0.24(-6.04%)
Feb 28, 2008 4.028 4.056 4.028 4.036 22,510 +0.04(+0.93%)
Feb 27, 2008 3.972 3.999 3.972 3.999 15,975 +0.01(+0.17%)
Feb 26, 2008 3.866 3.992 3.866 3.992 13,796 +0.12(+3.06%)
Feb 25, 2008 3.768 3.875 3.768 3.874 29,046 +0.17(+4.73%)
Feb 22, 2008 3.714 3.714 3.658 3.699 29,046 -0.07(-1.86%)
Feb 21, 2008 3.828 3.831 3.757 3.769 10,166 +0.00(+0.00%)
Feb 20, 2008 3.760 3.769 3.682 3.769 25,415 -0.08(-2.16%)
Feb 19, 2008 3.819 3.892 3.819 3.852 55,913 +0.07(+1.72%)
Feb 18, 2008 3.787 3.805 3.761 3.787 0 +0.00(+0.00%)
Feb 15, 2008 3.787 3.805 3.761 3.787 3,630 +0.02(+0.62%)
Feb 14, 2008 3.821 3.853 3.754 3.764 16,701 +0.06(+1.49%)
Feb 13, 2008 3.718 3.718 3.666 3.709 20,332 -0.05(-1.21%)
Feb 12, 2008 3.782 3.801 3.754 3.754 10,166 +0.02(+0.55%)
Feb 11, 2008 3.717 3.733 3.717 3.733 13,796 -0.03(-0.68%)
Feb 08, 2008 3.732 3.779 3.712 3.759 9,440 +0.04(+1.21%)
Feb 07, 2008 3.939 3.939 3.685 3.714 7,261 -0.13(-3.33%)
Feb 06, 2008 3.883 3.883 3.842 3.842 10,166 -0.26(-6.38%)
Feb 05, 2008 4.178 4.178 4.104 4.104 23,236 -0.10(-2.38%)
Feb 04, 2008 4.192 4.210 4.186 4.204 58,092 +0.02(+0.39%)
Feb 01, 2008 4.124 4.192 4.124 4.188 22,510 +0.30(+7.72%)
Jan 31, 2008 3.765 3.888 3.765 3.888 19,606 -0.04(-1.09%)
Jan 30, 2008 3.883 3.956 3.872 3.930 15,975 +0.07(+1.78%)
Jan 29, 2008 3.856 3.866 3.828 3.861 10,166 -0.06(-1.41%)
Jan 28, 2008 3.798 3.917 3.743 3.917 63,175 +0.11(+2.89%)
Jan 25, 2008 3.552 3.871 3.552 3.806 11,618 +0.11(+2.94%)
Jan 24, 2008 3.592 3.784 3.592 3.698 56,640 +0.17(+4.92%)
Jan 23, 2008 3.349 3.524 3.349 3.524 74,793 +0.12(+3.39%)
Jan 22, 2008 3.167 3.408 3.167 3.408 46,473 -0.00(-0.04%)
Jan 21, 2008 3.485 3.485 3.409 3.410 0 +0.00(+0.00%)
Jan 18, 2008 3.485 3.485 3.409 3.410 17,427 -0.10(-2.75%)
Jan 17, 2008 3.601 3.601 3.506 3.506 23,236 +0.03(+0.83%)
Jan 16, 2008 3.557 3.574 3.477 3.477 18,153 -0.12(-3.33%)
Jan 15, 2008 3.670 3.682 3.597 3.597 64,627 -0.06(-1.58%)
Jan 14, 2008 3.571 3.655 3.571 3.655 34,129 +0.13(+3.55%)
Jan 11, 2008 3.549 3.569 3.513 3.530 20,332 -0.08(-2.18%)
Jan 10, 2008 3.535 3.612 3.535 3.608 43,569 -0.02(-0.61%)
Jan 09, 2008 3.594 3.684 3.578 3.630 115,458 +0.06(+1.58%)
Jan 08, 2008 3.667 3.667 3.574 3.574 76,246 -0.09(-2.55%)
Jan 07, 2008 3.699 3.699 3.663 3.667 10,166 -0.07(-1.88%)
Jan 04, 2008 3.839 3.839 3.737 3.737 15,975 -0.14(-3.59%)
Jan 03, 2008 3.864 3.894 3.864 3.877 31,224 -0.00(-0.11%)
Jan 02, 2008 3.917 3.922 3.881 3.881 9,440 +0.00(+0.07%)
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.