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 30, 2012 5.524 5.568 5.517 5.568 5,241 +0.06(+1.11%)
Mar 27, 2012 5.401 5.507 5.507 5.507 61,364 -0.07(-1.27%)
Mar 26, 2012 5.555 5.578 5.555 5.578 3,609 +0.06(+1.16%)
Mar 23, 2012 5.507 5.514 5.507 5.514 2,649 +0.07(+1.19%)
Mar 21, 2012 5.451 5.449 5.449 5.449 108,290 +0.03(+0.59%)
Mar 20, 2012 5.448 5.448 5.417 5.417 49,640 -0.16(-2.90%)
Mar 19, 2012 5.631 5.631 5.579 5.579 2,880 -0.05(-0.91%)
Mar 16, 2012 5.635 5.635 5.631 5.631 2,945 -0.02(-0.29%)
Mar 15, 2012 5.591 5.647 5.591 5.647 2,216 +0.04(+0.67%)
Mar 14, 2012 5.643 5.665 5.610 5.610 10,518 +0.02(+0.35%)
Mar 13, 2012 5.503 5.591 5.503 5.591 9,038 +0.10(+1.84%)
Mar 09, 2012 5.489 5.489 5.489 5.489 0 +0.06(+1.07%)
Mar 08, 2012 5.402 5.431 5.402 5.431 2,714 +0.18(+3.35%)
Mar 07, 2012 5.197 5.255 5.197 5.255 1,761 +0.08(+1.53%)
Mar 06, 2012 5.196 5.196 5.176 5.176 6,901 -0.23(-4.20%)
Mar 05, 2012 5.404 5.404 5.404 5.404 4,331 -0.10(-1.86%)
Mar 01, 2012 5.470 5.506 5.506 5.506 39,706 +0.03(+0.56%)
Feb 29, 2012 5.466 5.476 5.445 5.476 2,880 +0.10(+1.88%)
Feb 28, 2012 5.541 5.541 5.372 5.374 10,829 -0.28(-4.93%)
Feb 27, 2012 5.559 5.653 5.559 5.653 3,609 +0.08(+1.49%)
Feb 23, 2012 5.570 5.570 5.570 5.570 0 +0.00(+0.07%)
Feb 21, 2012 5.566 5.566 5.566 5.566 0 +0.30(+5.74%)
Feb 16, 2012 5.264 5.264 5.264 5.264 7,219 +0.03(+0.58%)
Feb 15, 2012 5.233 5.233 5.233 5.233 2,959 -0.01(-0.11%)
Feb 14, 2012 5.259 5.266 5.239 5.239 6,316 -0.12(-2.20%)
Feb 13, 2012 5.376 5.376 5.340 5.356 16,691 +0.07(+1.39%)
Feb 10, 2012 5.330 5.330 5.283 5.283 4,735 -0.21(-3.86%)
Feb 08, 2012 5.524 5.495 5.495 5.495 64,974 -0.08(-1.47%)
Feb 07, 2012 5.545 5.577 5.545 5.577 3,176 +0.04(+0.73%)
Feb 06, 2012 5.487 5.541 5.487 5.537 18,409 +0.05(+0.93%)
Feb 03, 2012 5.452 5.485 5.452 5.485 7,342 +0.11(+2.06%)
Feb 02, 2012 5.346 5.391 5.346 5.374 4,331 +0.12(+2.37%)
Feb 01, 2012 5.250 5.272 5.250 5.250 43,005 +0.02(+0.45%)
Jan 30, 2012 5.226 5.226 5.226 5.226 0 -0.12(-2.30%)
Jan 27, 2012 5.350 5.350 5.350 5.350 1,985 -0.07(-1.35%)
Jan 26, 2012 5.470 5.480 5.387 5.423 44,074 -0.01(-0.25%)
Jan 25, 2012 5.437 5.437 5.437 5.437 2,967 +0.10(+1.86%)
Jan 24, 2012 5.291 5.337 5.291 5.337 9,385 -0.07(-1.38%)
Jan 20, 2012 5.412 5.412 5.412 5.412 14,438 -0.04(-0.66%)
Jan 19, 2012 5.410 5.451 5.410 5.448 6,641 +0.21(+4.05%)
Jan 17, 2012 5.221 5.236 5.236 5.236 25,267 +0.03(+0.64%)
Jan 12, 2012 5.207 5.203 5.203 5.203 21,658 +0.12(+2.34%)
Jan 11, 2012 4.951 5.084 4.951 5.084 7,926 +0.15(+2.95%)
Jan 10, 2012 4.949 4.949 4.938 4.938 2,887 +0.18(+3.84%)
Jan 09, 2012 4.755 4.755 4.755 4.755 3,609 +0.00(+0.09%)
Jan 06, 2012 4.802 4.802 4.750 4.751 3,183 -0.12(-2.41%)
Jan 05, 2012 4.855 4.868 4.855 4.868 1,443 -0.12(-2.32%)
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.