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, 2010 4.539 4.546 4.539 4.543 8,183 -0.01(-0.21%)
Mar 30, 2010 4.500 4.605 4.500 4.553 127,803 +0.06(+1.44%)
Mar 29, 2010 4.507 4.509 4.441 4.488 242,593 +0.00(+0.09%)
Mar 26, 2010 4.539 4.539 4.470 4.484 11,618 -0.13(-2.92%)
Mar 25, 2010 4.644 4.659 4.615 4.619 9,440 -0.05(-1.06%)
Mar 24, 2010 4.717 4.717 4.662 4.668 4,168 -0.05(-1.02%)
Mar 23, 2010 4.703 4.717 4.675 4.717 7,261 +0.01(+0.12%)
Mar 22, 2010 4.700 4.711 4.662 4.711 13,796 +0.08(+1.72%)
Mar 19, 2010 4.798 4.798 4.631 4.631 22,837 -0.31(-6.24%)
Mar 18, 2010 4.963 4.963 4.909 4.940 23,963 +0.08(+1.62%)
Mar 17, 2010 4.816 4.901 4.813 4.861 37,302 +0.15(+3.21%)
Mar 16, 2010 4.642 4.710 4.617 4.710 17,572 +0.11(+2.46%)
Mar 15, 2010 4.598 4.598 4.597 4.597 8,895 -0.04(-0.83%)
Mar 12, 2010 4.645 4.646 4.635 4.635 3,630 -0.09(-1.84%)
Mar 11, 2010 4.721 4.728 4.711 4.722 15,162 -0.02(-0.44%)
Mar 10, 2010 4.748 4.805 4.732 4.743 20,332 -0.04(-0.75%)
Mar 09, 2010 4.736 4.805 4.671 4.779 17,877 +0.06(+1.31%)
Mar 08, 2010 4.718 4.730 4.642 4.717 12,540 -0.02(-0.49%)
Mar 05, 2010 4.684 4.743 4.684 4.740 15,249 +0.20(+4.30%)
Mar 04, 2010 4.582 4.634 4.544 4.544 36,344 -0.09(-1.90%)
Mar 03, 2010 4.644 4.674 4.631 4.633 7,987 +0.02(+0.48%)
Mar 02, 2010 4.601 4.611 4.601 4.611 1,452 -0.03(-0.65%)
Mar 01, 2010 4.680 4.680 4.545 4.641 6,092 +0.07(+1.48%)
Feb 26, 2010 4.565 4.593 4.540 4.573 27,673 -0.03(-0.57%)
Feb 25, 2010 4.513 4.600 4.469 4.600 33,599 -0.18(-3.75%)
Feb 24, 2010 4.671 4.809 4.671 4.779 107,703 +0.13(+2.75%)
Feb 23, 2010 4.668 4.689 4.562 4.651 70,219 -0.11(-2.26%)
Feb 22, 2010 4.685 4.830 4.685 4.758 71,054 -0.00(-0.05%)
Feb 19, 2010 4.689 4.769 4.689 4.760 7,704 -0.14(-2.85%)
Feb 18, 2010 4.714 4.900 4.714 4.900 108,284 +0.23(+4.99%)
Feb 17, 2010 4.739 4.796 4.667 4.667 8,459 -0.02(-0.53%)
Feb 16, 2010 4.700 4.700 4.659 4.692 6,099 +0.06(+1.25%)
Feb 12, 2010 4.616 4.634 4.634 4.634 18,153 -0.14(-2.91%)
Feb 11, 2010 4.646 4.805 4.635 4.773 36,380 +0.29(+6.51%)
Feb 10, 2010 4.492 4.492 4.459 4.481 7,261 -0.13(-2.72%)
Feb 09, 2010 4.499 4.624 4.499 4.606 15,104 +0.21(+4.86%)
Feb 08, 2010 4.404 4.404 4.393 4.393 1,452 -0.10(-2.18%)
Feb 05, 2010 4.476 4.491 4.430 4.491 11,981 +0.05(+1.21%)
Feb 04, 2010 4.660 4.660 4.437 4.437 15,793 -0.33(-7.01%)
Feb 03, 2010 4.785 4.827 4.739 4.772 31,086 +0.04(+0.93%)
Feb 02, 2010 4.626 4.794 4.626 4.728 45,813 +0.09(+2.02%)
Feb 01, 2010 4.613 4.665 4.582 4.634 3,020 +0.06(+1.39%)
Jan 29, 2010 4.686 4.686 4.571 4.571 13,760 -0.18(-3.77%)
Jan 28, 2010 4.885 4.885 4.739 4.750 9,803 -0.17(-3.36%)
Jan 27, 2010 4.922 4.922 4.803 4.915 14,588 -0.04(-0.81%)
Jan 26, 2010 4.843 4.955 4.843 4.955 6,840 +0.09(+1.84%)
Jan 25, 2010 5.093 5.093 4.865 4.865 33,083 -0.03(-0.56%)
Jan 22, 2010 4.777 4.958 4.777 4.893 78,061 +0.15(+3.19%)
Jan 21, 2010 4.926 4.965 4.649 4.741 45,893 -0.24(-4.89%)
Jan 20, 2010 5.115 5.115 4.930 4.985 58,818 -0.44(-8.17%)
Jan 19, 2010 5.379 5.429 5.332 5.429 42,117 -0.00(-0.08%)
Jan 15, 2010 5.525 5.433 5.433 5.433 366,708 -0.14(-2.60%)
Jan 14, 2010 5.608 5.608 5.576 5.578 2,904 +0.02(+0.33%)
Jan 13, 2010 5.676 5.676 5.559 5.559 1,604 +0.04(+0.75%)
Jan 12, 2010 5.492 5.575 5.492 5.518 15,249 +0.03(+0.48%)
Jan 11, 2010 5.372 5.508 5.372 5.492 19,402 +0.25(+4.81%)
Jan 08, 2010 5.240 5.240 5.240 5.240 726 +0.01(+0.24%)
Jan 07, 2010 5.228 5.228 5.228 5.228 2,178 +0.04(+0.80%)
Jan 06, 2010 5.243 5.243 5.145 5.186 11,444 -0.18(-3.36%)
Jan 05, 2010 5.375 5.375 5.285 5.367 9,440 -0.03(-0.61%)
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.