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 )

31.21 +0.66 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2015 11.44 11.45 11.31 11.37 43,338 +0.01(+0.12%)
Jun 29, 2015 11.43 11.49 11.34 11.35 23,645 -0.42(-3.55%)
Jun 26, 2015 11.71 11.77 11.69 11.77 9,580 +0.18(+1.54%)
Jun 25, 2015 11.64 11.66 11.59 11.59 11,860 -0.39(-3.25%)
Jun 24, 2015 12.03 12.03 11.96 11.98 3,574 -0.06(-0.49%)
Jun 23, 2015 11.97 12.06 11.95 12.04 20,345 +0.16(+1.33%)
Jun 22, 2015 11.92 11.96 11.86 11.88 21,260 -0.03(-0.26%)
Jun 19, 2015 11.88 11.95 11.88 11.91 15,219 +0.06(+0.52%)
Jun 18, 2015 11.81 11.87 11.81 11.85 14,782 +0.20(+1.75%)
Jun 17, 2015 11.50 11.70 11.48 11.65 21,610 -0.09(-0.75%)
Jun 16, 2015 11.63 11.74 11.63 11.74 27,039 +0.22(+1.88%)
Jun 15, 2015 11.49 11.54 11.49 11.52 15,359 +0.08(+0.72%)
Jun 12, 2015 11.47 11.49 11.44 11.44 9,738 +0.14(+1.24%)
Jun 11, 2015 11.23 11.31 11.22 11.30 19,301 +0.20(+1.83%)
Jun 10, 2015 10.96 11.10 10.96 11.10 15,633 +0.40(+3.70%)
Jun 09, 2015 10.68 10.70 10.67 10.70 21,879 +0.07(+0.63%)
Jun 08, 2015 10.57 10.63 10.55 10.63 51,215 +0.08(+0.79%)
Jun 05, 2015 10.58 10.58 10.50 10.55 44,662 -0.00(-0.04%)
Jun 04, 2015 10.65 10.65 10.52 10.55 46,887 -0.34(-3.16%)
Jun 03, 2015 10.88 10.97 10.88 10.90 47,033 -0.16(-1.43%)
Jun 02, 2015 10.94 11.07 10.94 11.06 18,482 -0.16(-1.44%)
Jun 01, 2015 11.25 11.25 11.17 11.22 13,547 +0.08(+0.73%)
May 29, 2015 11.10 11.14 11.10 11.14 38,570 +0.12(+1.08%)
May 28, 2015 11.00 11.02 10.97 11.02 11,335 -0.22(-1.95%)
May 27, 2015 11.24 11.25 11.24 11.24 6,983 +0.22(+2.01%)
May 26, 2015 11.07 11.07 11.00 11.02 16,512 +0.13(+1.20%)
May 22, 2015 10.87 10.88 10.88 10.88 121,234 -0.13(-1.14%)
May 21, 2015 11.01 11.02 10.94 11.01 102,461 +1.06(+10.68%)
May 20, 2015 9.943 9.954 9.882 9.948 23,458 +0.12(+1.24%)
May 19, 2015 9.826 9.826 9.826 9.826 3,600 -0.20(-2.02%)
May 18, 2015 10.03 10.07 10.03 10.03 19,015 -0.41(-3.89%)
May 15, 2015 10.34 10.43 10.33 10.43 17,839 +0.11(+1.04%)
May 14, 2015 10.31 10.34 10.28 10.33 17,948 +0.17(+1.66%)
May 13, 2015 10.15 10.16 10.14 10.16 14,857 +0.15(+1.48%)
May 12, 2015 9.915 10.02 9.915 10.01 9,583 +0.42(+4.35%)
May 11, 2015 9.570 9.595 9.558 9.593 8,983 -0.31(-3.10%)
May 08, 2015 9.839 9.900 9.839 9.900 4,164 +0.27(+2.79%)
May 07, 2015 9.619 9.641 9.563 9.631 16,936 -0.14(-1.47%)
May 06, 2015 9.849 9.867 9.774 9.774 7,546 +0.17(+1.75%)
May 05, 2015 9.677 9.677 9.575 9.606 11,493 -0.24(-2.40%)
May 04, 2015 9.761 9.849 9.761 9.842 12,347 +0.20(+2.09%)
May 01, 2015 9.591 9.641 9.565 9.641 11,765 +0.11(+1.19%)
Apr 30, 2015 9.466 9.527 9.446 9.527 9,213 +0.07(+0.75%)
Apr 29, 2015 9.474 9.486 9.435 9.456 6,734 -0.49(-4.96%)
Apr 28, 2015 9.906 9.949 9.898 9.949 2,424 -0.20(-2.01%)
Apr 27, 2015 10.18 10.22 10.15 10.15 18,251 -0.07(-0.68%)
Apr 24, 2015 10.22 10.26 10.22 10.22 7,395 +0.14(+1.36%)
Apr 23, 2015 10.04 10.09 10.04 10.09 6,473 +0.17(+1.71%)
Apr 22, 2015 9.908 9.916 9.908 9.916 2,970 -0.06(-0.63%)
Apr 21, 2015 9.979 9.979 9.979 9.979 4,419 -0.01(-0.10%)
Apr 20, 2015 9.992 9.998 9.964 9.989 6,874 -0.13(-1.32%)
Apr 17, 2015 10.11 10.12 10.07 10.12 24,622 -0.13(-1.29%)
Apr 16, 2015 10.22 10.26 10.21 10.25 2,007,634 +0.02(+0.16%)
Apr 15, 2015 10.19 10.26 10.16 10.24 25,004 +0.12(+1.21%)
Apr 14, 2015 10.05 10.12 10.02 10.12 92,095 +0.26(+2.61%)
Apr 13, 2015 9.920 9.920 9.859 9.859 1,951 -0.22(-2.18%)
Apr 10, 2015 10.04 10.08 10.00 10.08 11,790 +0.20(+2.00%)
Apr 07, 2015 9.880 9.880 9.880 9.880 818 +0.09(+0.88%)
Apr 06, 2015 9.865 9.865 9.794 9.794 11,771 +0.14(+1.49%)
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.