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, 2014 10.43 10.74 10.43 10.74 57,032 +0.31(+3.02%)
Mar 28, 2014 10.38 10.54 10.32 10.43 32,938 +0.09(+0.91%)
Mar 27, 2014 10.22 11.37 10.22 10.33 110,539 +0.03(+0.27%)
Mar 26, 2014 10.29 10.39 10.23 10.31 57,515 +0.06(+0.58%)
Mar 25, 2014 10.19 10.26 10.16 10.25 55,672 +0.06(+0.54%)
Mar 24, 2014 10.26 10.26 10.05 10.19 169,280 +0.06(+0.61%)
Mar 21, 2014 10.10 10.15 10.10 10.13 14,550 +0.09(+0.94%)
Mar 20, 2014 9.907 10.03 9.873 10.03 20,828 +0.04(+0.41%)
Mar 19, 2014 10.18 10.18 9.994 9.994 23,426 -0.16(-1.57%)
Mar 18, 2014 9.836 10.15 9.836 10.15 37,316 -0.17(-1.63%)
Mar 17, 2014 10.24 10.34 10.23 10.32 20,857 +0.34(+3.44%)
Mar 14, 2014 10.02 10.05 9.971 9.978 26,088 -0.31(-2.98%)
Mar 13, 2014 10.26 10.43 10.22 10.28 28,534 +0.16(+1.58%)
Mar 12, 2014 10.05 10.15 10.05 10.12 16,820 +0.02(+0.24%)
Mar 11, 2014 10.25 10.26 10.09 10.10 27,061 -0.23(-2.24%)
Mar 10, 2014 10.35 10.36 10.24 10.33 37,782 -0.27(-2.59%)
Mar 07, 2014 10.68 10.68 10.60 10.60 7,437 +0.05(+0.46%)
Mar 06, 2014 10.52 10.60 10.52 10.56 15,367 +0.29(+2.83%)
Mar 05, 2014 10.26 10.31 10.26 10.27 6,204 +0.01(+0.08%)
Mar 04, 2014 10.25 10.26 10.21 10.26 23,875 -0.02(-0.20%)
Mar 03, 2014 10.26 10.29 10.18 10.28 60,567 +0.43(+4.38%)
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%)
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.