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 (%)
Apr 27, 2012 5.370 5.370 5.370 5.370 3,609 +0.09(+1.74%)
Apr 25, 2012 5.264 5.278 5.278 5.278 10,829 +0.08(+1.62%)
Apr 24, 2012 5.193 5.194 5.190 5.194 3,393 +0.06(+1.21%)
Apr 23, 2012 5.131 5.140 5.131 5.132 3,790 -0.10(-1.98%)
Apr 20, 2012 5.236 5.236 5.236 5.236 36,818 -0.17(-3.18%)
Apr 19, 2012 5.408 5.408 5.408 5.408 73,637 +0.00(+0.00%)
Apr 18, 2012 5.408 5.408 5.408 5.408 721 +0.01(+0.10%)
Apr 17, 2012 5.402 5.402 5.402 5.402 721 -0.10(-1.76%)
Apr 13, 2012 5.545 5.499 5.499 5.499 36,096 -0.08(-1.49%)
Apr 12, 2012 5.517 5.582 5.517 5.582 5,024 +0.21(+3.87%)
Apr 11, 2012 5.374 5.374 5.374 5.374 721 +0.01(+0.21%)
Apr 10, 2012 5.363 5.363 5.363 5.363 13,716 +0.00(+0.00%)
Apr 09, 2012 5.298 5.363 5.293 5.363 14,099 +0.03(+0.57%)
Apr 04, 2012 5.293 5.333 5.333 5.333 14,438 -0.13(-2.36%)
Apr 03, 2012 5.453 5.462 5.431 5.462 2,909 -0.07(-1.35%)
Apr 02, 2012 5.541 5.541 5.537 5.537 5,775 -0.03(-0.57%)
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%)
Jan 04, 2012 4.984 4.984 4.984 4.984 2,086 +0.13(+2.77%)
Dec 29, 2011 4.849 4.849 4.849 4.849 0 -0.08(-1.55%)
Dec 28, 2011 4.926 4.926 4.926 4.926 1,443 -0.01(-0.25%)
Dec 27, 2011 4.938 4.938 4.938 4.938 1,826 +0.13(+2.77%)
Dec 23, 2011 4.710 4.805 4.710 4.805 3,609 +0.20(+4.27%)
Dec 20, 2011 4.608 4.608 4.608 4.608 0 +0.31(+7.32%)
Dec 19, 2011 4.383 4.399 4.294 4.294 19,225 -0.13(-2.97%)
Dec 16, 2011 4.426 4.426 4.426 4.426 1,775 -0.15(-3.18%)
Dec 14, 2011 4.571 4.571 4.571 4.571 0 -0.14(-2.94%)
Dec 13, 2011 4.710 4.710 4.710 4.710 23,397 -0.03(-0.58%)
Dec 12, 2011 4.737 4.737 4.737 4.737 2,091 -0.08(-1.74%)
Dec 08, 2011 4.821 4.821 4.821 4.821 10,892 -0.10(-1.99%)
Dec 07, 2011 4.827 4.919 4.821 4.919 15,452 +0.17(+3.48%)
Dec 06, 2011 4.748 4.794 4.748 4.754 6,172 -0.12(-2.49%)
Dec 05, 2011 4.931 4.931 4.875 4.875 11,879 -0.03(-0.70%)
Dec 02, 2011 4.909 4.909 4.908 4.909 6,172 +0.09(+1.86%)
Dec 01, 2011 4.785 4.820 4.779 4.820 10,899 -0.06(-1.16%)
Nov 30, 2011 4.850 4.900 4.850 4.876 29,815 +0.35(+7.79%)
Nov 29, 2011 4.546 4.561 4.521 4.524 11,124 +0.13(+3.08%)
Nov 28, 2011 4.405 4.408 4.354 4.389 5,446 +0.17(+4.12%)
Nov 25, 2011 4.219 4.219 4.215 4.215 1,488 -0.02(-0.46%)
Nov 23, 2011 4.262 4.262 4.228 4.235 2,904 -0.16(-3.67%)
Nov 21, 2011 4.390 4.396 4.396 4.396 65,353 -0.07(-1.57%)
Nov 18, 2011 4.459 4.466 4.430 4.466 11,741 +0.14(+3.35%)
Nov 17, 2011 4.404 4.404 4.321 4.321 11,618 +0.15(+3.70%)
Nov 16, 2011 4.184 4.184 4.167 4.167 6,528 -0.13(-3.11%)
Nov 15, 2011 4.276 4.345 4.276 4.301 17,427 +0.08(+1.89%)
Nov 14, 2011 4.248 4.248 4.221 4.221 7,261 -0.07(-1.67%)
Nov 11, 2011 4.279 4.324 4.279 4.292 8,713 +0.06(+1.50%)
Nov 10, 2011 4.231 4.233 4.175 4.229 34,260 +0.04(+0.95%)
Nov 09, 2011 4.283 4.283 4.189 4.189 6,535 -0.19(-4.40%)
Nov 08, 2011 4.342 4.382 4.284 4.382 5,112 +0.13(+3.11%)
Nov 04, 2011 4.303 4.250 4.250 4.250 7,261 -0.05(-1.25%)
Nov 03, 2011 4.292 4.303 4.292 4.303 2,904 +0.13(+3.10%)
Nov 02, 2011 4.167 4.174 4.164 4.174 2,861 -0.06(-1.46%)
Nov 01, 2011 4.202 4.287 4.188 4.236 14,777 -0.23(-5.15%)
Oct 31, 2011 4.496 4.505 4.466 4.466 3,049 -0.16(-3.54%)
Oct 28, 2011 4.638 4.641 4.630 4.630 7,406 -0.02(-0.44%)
Oct 27, 2011 4.660 4.717 4.600 4.651 34,448 +0.33(+7.55%)
Oct 26, 2011 4.361 4.361 4.288 4.324 15,612 -0.02(-0.48%)
Oct 24, 2011 4.291 4.345 4.345 4.345 10,892 +0.27(+6.66%)
Oct 20, 2011 4.074 4.074 4.074 4.074 0 +0.08(+1.96%)
Oct 18, 2011 3.878 3.995 3.995 3.995 39,938 +0.02(+0.48%)
Oct 14, 2011 3.978 3.976 3.976 3.976 7,261 -0.01(-0.28%)
Oct 12, 2011 3.987 3.987 3.987 3.987 10,892 +0.03(+0.70%)
Oct 11, 2011 3.945 3.959 3.945 3.959 2,904 -0.16(-3.97%)
Oct 10, 2011 4.108 4.124 4.108 4.123 46,786 +0.15(+3.85%)
Oct 07, 2011 3.958 3.970 3.958 3.970 1,452 -0.02(-0.59%)
Oct 06, 2011 3.864 3.994 3.589 3.994 7,994 +0.40(+11.28%)
Oct 05, 2011 3.589 3.589 3.589 3.589 1,452 +0.02(+0.54%)
Oct 04, 2011 3.474 3.614 3.474 3.569 14,740 -0.02(-0.65%)
Oct 03, 2011 3.593 3.659 3.593 3.593 4,356 -0.20(-5.33%)
Sep 30, 2011 3.777 3.795 3.739 3.795 6,252 -0.05(-1.25%)
Sep 29, 2011 3.914 3.914 3.844 3.844 3,848 -0.17(-4.35%)
Sep 27, 2011 4.023 4.018 4.018 4.018 7,261 +0.02(+0.62%)
Sep 26, 2011 3.912 3.994 3.873 3.994 14,435 +0.30(+8.13%)
Sep 23, 2011 3.696 3.696 3.693 3.693 2,468 -0.02(-0.56%)
Sep 22, 2011 3.747 3.747 3.710 3.714 5,809 -0.27(-6.87%)
Sep 21, 2011 3.994 3.994 3.988 3.988 1,452 +0.01(+0.31%)
Sep 20, 2011 3.985 3.985 3.976 3.976 5,809 -0.04(-1.06%)
Sep 19, 2011 4.005 4.018 3.954 4.018 4,356 -0.15(-3.54%)
Sep 16, 2011 4.145 4.166 4.145 4.166 2,142 +0.15(+3.77%)
Sep 15, 2011 3.976 4.014 3.976 4.014 2,178 +0.17(+4.42%)
Sep 14, 2011 3.826 3.845 3.824 3.845 2,904 -0.12(-3.00%)
Sep 13, 2011 3.963 3.963 3.948 3.963 2,178 +0.15(+3.86%)
Sep 12, 2011 3.861 3.867 3.816 3.816 5,192 -0.24(-5.81%)
Sep 09, 2011 4.131 4.131 4.035 4.051 5,083 -0.18(-4.26%)
Sep 08, 2011 4.270 4.283 4.232 4.232 3,993 -0.12(-2.81%)
Sep 07, 2011 4.280 4.354 4.280 4.354 13,506 +0.21(+5.12%)
Sep 06, 2011 4.142 4.142 4.142 4.142 7,987 -0.25(-5.59%)
Sep 02, 2011 4.382 4.387 4.364 4.387 8,989 -0.14(-3.13%)
Sep 01, 2011 4.536 4.536 4.527 4.529 3,630 +0.13(+2.97%)
Aug 31, 2011 4.425 4.440 4.399 4.399 2,904 +0.01(+0.31%)
Aug 30, 2011 4.372 4.385 4.371 4.385 28,835 -0.01(-0.28%)
Aug 29, 2011 4.327 4.399 4.327 4.397 7,261 +0.18(+4.28%)
Aug 26, 2011 4.126 4.217 4.064 4.217 9,280 +0.08(+2.00%)
Aug 25, 2011 4.219 4.219 4.134 4.134 7,261 +0.05(+1.28%)
Aug 24, 2011 4.090 4.119 4.061 4.082 15,467 -0.16(-3.86%)
Aug 23, 2011 4.064 4.270 4.064 4.246 19,606 +0.32(+8.18%)
Aug 22, 2011 3.966 3.966 3.925 3.925 5,620 +0.21(+5.71%)
Aug 19, 2011 3.753 3.776 3.713 3.713 25,415 -0.10(-2.67%)
Aug 18, 2011 3.867 3.867 3.762 3.815 4,741 -0.18(-4.48%)
Aug 17, 2011 3.973 4.025 3.973 3.994 25,262 +0.09(+2.44%)
Aug 16, 2011 3.890 3.901 3.890 3.899 40,882 +0.02(+0.43%)
Aug 15, 2011 3.828 3.882 3.828 3.882 8,241 +0.18(+4.99%)
Aug 12, 2011 3.735 3.735 3.652 3.698 13,070 -0.02(-0.56%)
Aug 11, 2011 3.681 3.718 3.681 3.718 2,098 +0.00(+0.11%)
Aug 09, 2011 3.714 3.714 3.714 3.714 0 +0.23(+6.69%)
Aug 08, 2011 3.631 3.631 3.481 3.481 15,031 -0.28(-7.33%)
Aug 05, 2011 3.828 3.828 3.701 3.757 28,842 +0.02(+0.48%)
Aug 04, 2011 3.863 3.863 3.739 3.739 11,582 -0.26(-6.51%)
Aug 03, 2011 4.018 4.018 3.951 3.999 5,961 -0.17(-4.10%)
Aug 02, 2011 4.226 4.226 4.170 4.170 2,280 -0.19(-4.27%)
Aug 01, 2011 4.338 4.356 4.338 4.356 2,178 +0.08(+1.84%)
Jul 29, 2011 4.277 4.277 4.277 4.277 726 -0.12(-2.76%)
Jul 28, 2011 4.399 4.399 4.399 4.399 1,452 -0.06(-1.39%)
Jul 27, 2011 4.465 4.465 4.458 4.460 2,904 -0.03(-0.67%)
Jul 26, 2011 4.499 4.499 4.485 4.491 11,981 +0.09(+2.07%)
Jul 25, 2011 4.372 4.400 4.372 4.400 1,503 -0.04(-0.87%)
Jul 22, 2011 4.419 4.438 4.419 4.438 7,769 +0.03(+0.59%)
Jul 21, 2011 4.407 4.414 4.407 4.412 4,814 +0.13(+2.96%)
Jul 20, 2011 4.277 4.297 4.277 4.286 12,344 +0.00(+0.06%)
Jul 19, 2011 4.188 4.283 4.188 4.283 47,831 +0.21(+5.21%)
Jul 18, 2011 4.062 4.071 4.062 4.071 2,178 -0.03(-0.84%)
Jul 15, 2011 4.131 4.145 4.100 4.105 71,765 -0.11(-2.71%)
Jul 14, 2011 4.319 4.319 4.219 4.219 31,950 -0.14(-3.13%)
Jul 13, 2011 4.350 4.385 4.345 4.356 35,821 +0.19(+4.67%)
Jul 11, 2011 4.242 4.162 4.162 4.162 25,415 -0.23(-5.18%)
Jul 08, 2011 4.383 4.389 4.383 4.389 2,904 +0.06(+1.43%)
Jul 07, 2011 4.327 4.342 4.326 4.327 52,087 +0.08(+1.95%)
Jul 06, 2011 4.244 4.244 4.244 4.244 1,089 -0.07(-1.63%)
Jul 05, 2011 4.258 4.315 4.258 4.315 1,452 +0.06(+1.52%)
Jul 01, 2011 4.237 4.294 4.237 4.250 7,159 -0.08(-1.91%)
Jun 30, 2011 4.264 4.332 4.264 4.332 7,559 +0.14(+3.38%)
Jun 29, 2011 4.138 4.191 4.138 4.191 1,452 +0.26(+6.66%)
Jun 24, 2011 3.929 3.929 3.929 3.929 3,630 -0.11(-2.76%)
Jun 21, 2011 4.040 4.040 4.040 4.040 7,261 +0.10(+2.41%)
Jun 17, 2011 3.945 3.945 3.945 3.945 0 +0.07(+1.70%)
Jun 16, 2011 3.925 3.925 3.879 3.879 1,779 -0.14(-3.43%)
Jun 15, 2011 4.020 4.020 4.017 4.017 1,452 -0.02(-0.38%)
Jun 14, 2011 4.032 4.032 4.032 4.032 726 +0.05(+1.28%)
Jun 13, 2011 3.994 3.994 3.976 3.981 6,535 +0.03(+0.66%)
Jun 10, 2011 4.078 4.078 3.955 3.955 10,892 -0.20(-4.84%)
Jun 09, 2011 4.085 4.156 4.083 4.156 7,261 +0.14(+3.60%)
Jun 08, 2011 4.050 4.050 4.012 4.012 6,288 -0.17(-4.08%)
Jun 07, 2011 4.182 4.182 4.182 4.182 1,052 -0.03(-0.65%)
Jun 06, 2011 4.239 4.239 4.210 4.210 5,809 +0.05(+1.16%)
Jun 02, 2011 4.162 4.162 4.162 4.162 0 +0.11(+2.65%)
May 24, 2011 4.021 4.054 3.994 4.054 15,249 +0.05(+1.31%)
May 23, 2011 4.039 4.039 4.002 4.002 5,809 -0.18(-4.34%)
May 20, 2011 4.184 4.184 4.184 4.184 726 -0.01(-0.13%)
May 19, 2011 4.259 4.259 4.189 4.189 2,185 -0.01(-0.26%)
May 18, 2011 4.266 4.266 4.199 4.200 13,978 +0.00(+0.10%)
May 17, 2011 4.226 4.226 4.196 4.196 2,287 +0.09(+2.28%)
May 16, 2011 4.074 4.162 4.074 4.102 14,733 +0.14(+3.55%)
May 13, 2011 3.991 3.991 3.962 3.962 10,732 +0.11(+2.79%)
May 12, 2011 3.838 3.855 3.797 3.855 7,370 -0.10(-2.58%)
May 11, 2011 3.994 3.994 3.956 3.956 2,396 -0.11(-2.61%)
May 10, 2011 4.078 4.107 4.053 4.062 13,470 -0.04(-1.07%)
May 09, 2011 4.100 4.107 4.100 4.107 1,742 +0.03(+0.85%)
May 06, 2011 4.074 4.074 4.072 4.072 1,452 -0.04(-0.90%)
May 05, 2011 4.126 4.126 4.109 4.109 5,083 -0.22(-5.18%)
May 03, 2011 4.334 4.334 4.334 4.334 0 -0.09(-2.08%)
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.