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 (%)
Jul 31, 2002 2.238 2.238 2.238 2.238 1,452 +0.01(+0.31%)
Jul 30, 2002 2.258 2.260 2.231 2.231 16,701 -0.08(-3.57%)
Jul 29, 2002 2.307 2.314 2.307 2.314 10,892 +0.01(+0.60%)
Jul 26, 2002 2.258 2.300 2.258 2.300 21,058 +0.06(+2.45%)
Jul 25, 2002 2.176 2.245 2.176 2.245 13,070 +0.10(+4.82%)
Jul 24, 2002 2.141 2.141 2.141 2.141 5,083 -0.12(-5.47%)
Jul 23, 2002 2.286 2.300 2.265 2.265 19,606 -0.13(-5.46%)
Jul 22, 2002 2.382 2.396 2.382 2.396 12,344 +0.03(+1.16%)
Jul 19, 2002 2.369 2.389 2.369 2.369 13,796 -0.03(-1.43%)
Jul 17, 2002 2.403 2.403 2.403 2.403 7,987 -0.08(-3.06%)
Jul 12, 2002 2.493 2.493 2.479 2.479 12,344 +0.00(+0.00%)
Jul 11, 2002 2.479 2.479 2.479 2.479 726 -0.08(-3.23%)
Jul 10, 2002 2.561 2.561 2.561 2.561 2,178 +0.01(+0.22%)
Jul 09, 2002 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Jul 08, 2002 2.555 2.556 2.555 2.556 8,713 -0.02(-0.75%)
Jul 05, 2002 2.575 2.575 2.575 2.575 1,452 +0.01(+0.54%)
Jul 04, 2002 2.548 2.561 2.548 2.561 2,904 +0.00(+0.00%)
Jul 03, 2002 2.548 2.561 2.548 2.561 2,904 +0.01(+0.54%)
Jul 02, 2002 2.548 2.548 2.548 2.548 726 +0.01(+0.54%)
Jul 01, 2002 2.541 2.541 2.520 2.534 5,809 +0.01(+0.49%)
Jun 28, 2002 2.534 2.534 2.520 2.522 3,630 +0.00(+0.05%)
Jun 27, 2002 2.520 2.520 2.520 2.520 3,630 +0.01(+0.55%)
Jun 26, 2002 2.513 2.513 2.506 2.506 4,356 +0.00(+0.00%)
Jun 25, 2002 2.520 2.534 2.506 2.506 5,809 -0.06(-2.15%)
Jun 21, 2002 2.520 2.561 2.520 2.561 16,701 -0.04(-1.38%)
Jun 20, 2002 2.575 2.597 2.575 2.597 7,987 +0.04(+1.40%)
Jun 19, 2002 2.493 2.561 2.493 2.561 15,249 +0.12(+4.79%)
Jun 18, 2002 2.410 2.444 2.410 2.444 1,089,232 +0.07(+2.90%)
Jun 17, 2002 2.376 2.376 2.376 2.376 1,452 -0.08(-3.09%)
Jun 14, 2002 2.438 2.451 2.438 2.451 46,473 +0.03(+1.14%)
Jun 12, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Jun 11, 2002 2.424 2.424 2.424 2.424 3,630 -0.02(-0.85%)
Jun 10, 2002 2.438 2.444 2.438 2.444 435,693 +0.02(+0.85%)
Jun 07, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Jun 06, 2002 2.424 2.424 2.424 2.424 2,178 +0.00(+0.00%)
Jun 05, 2002 2.424 2.424 2.410 2.424 5,809 +0.05(+2.03%)
May 31, 2002 2.376 2.376 2.376 2.376 1,452 +0.01(+0.29%)
May 28, 2002 2.369 2.369 2.369 2.369 0 +0.00(+0.00%)
May 27, 2002 2.369 2.369 2.369 2.369 726 +0.00(+0.00%)
May 24, 2002 2.369 2.369 2.369 2.369 726 -0.02(-0.81%)
May 23, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
May 22, 2002 2.388 2.388 2.388 2.388 4,356 -0.03(-1.20%)
May 21, 2002 2.417 2.417 2.417 2.417 726 +0.00(+0.00%)
May 20, 2002 2.417 2.417 2.417 2.417 2,178 +0.01(+0.29%)
May 17, 2002 2.444 2.444 2.410 2.410 23,963 +0.07(+2.94%)
May 16, 2002 2.341 2.341 2.341 2.341 2,178 +0.07(+3.03%)
May 15, 2002 2.272 2.272 2.272 2.272 1,452 +0.01(+0.24%)
May 14, 2002 2.272 2.272 2.267 2.267 8,713 -0.05(-2.31%)
May 13, 2002 2.314 2.320 2.307 2.320 6,535 -0.04(-1.75%)
May 10, 2002 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
May 09, 2002 2.362 2.362 2.362 2.362 2,904 +0.01(+0.29%)
May 08, 2002 2.355 2.355 2.355 2.355 3,630 +0.00(+0.00%)
May 07, 2002 2.355 2.355 2.341 2.355 2,178 -0.06(-2.29%)
May 06, 2002 2.376 2.410 2.376 2.410 13,070 +0.03(+1.45%)
May 03, 2002 2.376 2.376 2.376 2.376 726 +0.08(+3.60%)
May 02, 2002 2.293 2.293 2.293 2.293 0 +0.00(+0.00%)
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.