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, 2015 9.507 9.568 9.486 9.542 2,170 -0.05(-0.55%)
Mar 30, 2015 9.550 9.595 9.550 9.595 10,662 -0.21(-2.10%)
Mar 27, 2015 9.784 9.827 9.768 9.801 10,747 -0.03(-0.35%)
Mar 26, 2015 9.849 9.925 9.769 9.835 17,803 -0.16(-1.55%)
Mar 25, 2015 9.992 10.01 9.958 9.991 11,662 -0.02(-0.20%)
Mar 24, 2015 10.00 10.01 10.00 10.01 7,856 +0.05(+0.48%)
Mar 23, 2015 9.906 10.01 9.901 9.962 24,816 +0.12(+1.17%)
Mar 20, 2015 9.816 9.878 9.765 9.847 19,221 +0.28(+2.88%)
Mar 19, 2015 9.730 9.730 9.572 9.572 36,885 -0.09(-0.94%)
Mar 18, 2015 9.390 9.662 9.362 9.662 9,632 +0.29(+3.10%)
Mar 17, 2015 9.380 9.380 9.372 9.372 5,619 -0.19(-1.97%)
Mar 16, 2015 9.501 9.560 9.501 9.560 8,413 +0.31(+3.32%)
Mar 13, 2015 9.347 9.347 9.185 9.253 20,609 -0.34(-3.56%)
Mar 12, 2015 9.504 9.595 9.504 9.595 10,474 +0.20(+2.14%)
Mar 11, 2015 9.397 9.444 9.380 9.393 15,669 +0.11(+1.23%)
Mar 10, 2015 9.321 9.357 9.240 9.280 20,337 -0.18(-1.93%)
Mar 09, 2015 9.471 9.471 9.426 9.462 14,923 -0.04(-0.37%)
Mar 06, 2015 9.492 9.497 9.463 9.497 7,195 -0.13(-1.39%)
Mar 05, 2015 9.609 9.642 9.560 9.631 12,711 +0.02(+0.19%)
Mar 04, 2015 9.585 9.613 9.563 9.613 14,426 -0.08(-0.82%)
Mar 03, 2015 9.677 9.713 9.669 9.692 11,917 -0.05(-0.52%)
Mar 02, 2015 9.730 9.753 9.680 9.743 11,420 -0.08(-0.84%)
Feb 27, 2015 9.774 9.831 9.763 9.826 38,625 +0.27(+2.78%)
Feb 26, 2015 9.572 9.601 9.509 9.560 14,032 +0.00(+0.05%)
Feb 25, 2015 9.558 9.595 9.556 9.556 16,663 +0.18(+1.96%)
Feb 24, 2015 9.347 9.372 9.326 9.372 8,286 -0.00(-0.02%)
Feb 23, 2015 9.301 9.400 9.301 9.374 13,881 +0.10(+1.06%)
Feb 20, 2015 9.232 9.301 9.184 9.275 20,300 +0.15(+1.67%)
Feb 19, 2015 9.001 9.123 8.994 9.123 6,298 -0.02(-0.20%)
Feb 18, 2015 9.017 9.182 9.017 9.141 14,966 +0.25(+2.86%)
Feb 17, 2015 8.862 8.911 8.837 8.887 7,940 -0.00(-0.02%)
Feb 13, 2015 8.849 8.889 8.889 8.889 78,802 +0.19(+2.22%)
Feb 12, 2015 8.616 8.710 8.616 8.696 16,318 +0.08(+0.88%)
Feb 11, 2015 8.633 8.643 8.593 8.620 9,383 -0.15(-1.73%)
Feb 10, 2015 8.790 8.816 8.750 8.771 6,110 -0.27(-2.99%)
Feb 09, 2015 9.077 9.121 9.011 9.042 11,244 +0.19(+2.16%)
Feb 06, 2015 8.880 8.893 8.851 8.851 9,322 -0.05(-0.54%)
Feb 05, 2015 8.864 8.898 8.861 8.898 6,092 +0.16(+1.89%)
Feb 04, 2015 8.768 8.841 8.733 8.733 18,482 -0.14(-1.54%)
Feb 03, 2015 8.702 8.880 8.702 8.870 80,208 +0.37(+4.31%)
Feb 02, 2015 8.423 8.504 8.362 8.504 40,043 +0.16(+1.94%)
Jan 30, 2015 8.326 8.384 8.326 8.342 10,547 -0.11(-1.31%)
Jan 29, 2015 8.413 8.463 8.390 8.453 17,118 +0.16(+1.91%)
Jan 28, 2015 8.450 8.455 8.293 8.295 22,313 -0.01(-0.18%)
Jan 27, 2015 8.356 8.367 8.309 8.309 37,794 +0.04(+0.46%)
Jan 26, 2015 8.303 8.316 8.255 8.272 19,464 +0.03(+0.37%)
Jan 23, 2015 8.262 8.296 8.239 8.241 9,201 +0.00(+0.03%)
Jan 22, 2015 8.248 8.321 8.237 8.239 28,126 +0.03(+0.34%)
Jan 21, 2015 8.192 8.245 8.174 8.211 39,146 +0.15(+1.86%)
Jan 20, 2015 8.138 8.138 7.983 8.060 45,972 -0.10(-1.27%)
Jan 16, 2015 8.083 8.172 8.059 8.164 24,586 -0.10(-1.24%)
Jan 15, 2015 8.372 8.372 8.267 8.267 16,536 -0.08(-1.01%)
Jan 14, 2015 8.367 8.384 8.291 8.351 18,397 -0.30(-3.47%)
Jan 13, 2015 8.710 8.773 8.600 8.651 14,220 +0.06(+0.69%)
Jan 12, 2015 8.897 8.897 8.577 8.592 10,056 -0.27(-3.02%)
Jan 09, 2015 8.923 8.923 8.846 8.859 22,640 +0.11(+1.30%)
Jan 08, 2015 8.745 8.762 8.732 8.745 9,013 -0.01(-0.08%)
Jan 07, 2015 8.705 8.752 8.626 8.752 22,961 -0.03(-0.36%)
Jan 06, 2015 8.852 8.864 8.747 8.783 15,372 +0.15(+1.74%)
Jan 05, 2015 8.673 8.692 8.618 8.633 27,829 -0.22(-2.46%)
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.