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: 7:00 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 (%)
Sep 29, 2006 3.841 3.852 3.833 3.834 10,166 +0.03(+0.72%)
Sep 28, 2006 3.788 3.815 3.788 3.806 29,046 -0.03(-0.86%)
Sep 27, 2006 3.787 3.842 3.787 3.839 66,806 +0.05(+1.38%)
Sep 26, 2006 3.739 3.787 3.739 3.787 28,320 +0.07(+2.00%)
Sep 25, 2006 3.718 3.718 3.691 3.713 9,440 -0.01(-0.29%)
Sep 22, 2006 3.682 3.724 3.682 3.724 48,652 -0.01(-0.34%)
Sep 21, 2006 3.718 3.758 3.710 3.736 26,867 +0.03(+0.86%)
Sep 20, 2006 3.704 3.704 3.659 3.704 39,938 +0.09(+2.48%)
Sep 19, 2006 3.580 3.615 3.580 3.615 18,880 +0.06(+1.74%)
Sep 18, 2006 3.542 3.557 3.522 3.553 9,440 +0.04(+1.18%)
Sep 15, 2006 3.516 3.516 3.494 3.512 9,440 +0.06(+1.80%)
Sep 14, 2006 3.470 3.470 3.450 3.450 4,356 -0.03(-0.99%)
Sep 13, 2006 3.457 3.484 3.452 3.484 15,975 +0.06(+1.69%)
Sep 12, 2006 3.340 3.428 3.333 3.426 174,277 -0.03(-0.84%)
Sep 11, 2006 3.457 3.463 3.401 3.455 76,246 -0.04(-1.03%)
Sep 08, 2006 3.512 3.523 3.491 3.491 44,295 -0.09(-2.50%)
Sep 07, 2006 3.580 3.580 3.564 3.580 57,366 -0.00(-0.08%)
Sep 06, 2006 3.622 3.622 3.558 3.583 144,504 -0.15(-4.09%)
Sep 05, 2006 3.674 3.740 3.674 3.736 38,486 +0.21(+5.94%)
Sep 01, 2006 3.542 3.542 3.495 3.527 15,249 +0.00(+0.00%)
Aug 31, 2006 3.532 3.546 3.510 3.527 25,415 -0.01(-0.16%)
Aug 30, 2006 3.539 3.546 3.519 3.532 10,166 +0.01(+0.16%)
Aug 29, 2006 3.525 3.527 3.525 3.527 16,701 -0.02(-0.58%)
Aug 28, 2006 3.532 3.547 3.532 3.547 4,356 +0.07(+2.06%)
Aug 25, 2006 3.513 3.519 3.463 3.476 25,415 -0.02(-0.71%)
Aug 24, 2006 3.448 3.501 3.448 3.501 13,796 -0.12(-3.20%)
Aug 23, 2006 3.678 3.681 3.611 3.616 61,723 -0.05(-1.28%)
Aug 22, 2006 3.608 3.673 3.608 3.663 16,701 +0.06(+1.76%)
Aug 21, 2006 3.615 3.615 3.553 3.600 49,378 +0.05(+1.28%)
Aug 18, 2006 3.575 3.580 3.536 3.554 123,446 +0.07(+2.02%)
Aug 17, 2006 3.510 3.535 3.484 3.484 7,261 +0.00(+0.00%)
Aug 16, 2006 3.476 3.484 3.476 3.484 7,261 +0.04(+1.20%)
Aug 15, 2006 3.443 3.463 3.443 3.443 7,261 +0.01(+0.40%)
Aug 14, 2006 3.422 3.465 3.422 3.429 12,344 -0.02(-0.60%)
Aug 11, 2006 3.430 3.473 3.408 3.450 173,551 +0.01(+0.16%)
Aug 10, 2006 3.463 3.523 3.443 3.444 100,935 -0.07(-1.96%)
Aug 09, 2006 3.550 3.557 3.513 3.513 10,892 -0.07(-1.88%)
Aug 08, 2006 3.608 3.619 3.580 3.580 24,689 +0.04(+1.13%)
Aug 07, 2006 3.539 3.569 3.519 3.541 15,975 -0.03(-0.89%)
Aug 04, 2006 3.572 3.572 3.572 3.572 7,261 -0.03(-0.77%)
Aug 03, 2006 3.594 3.600 3.589 3.600 5,809 -0.01(-0.27%)
Aug 02, 2006 3.587 3.609 3.585 3.609 10,166 -0.01(-0.27%)
Aug 01, 2006 3.615 3.619 3.608 3.619 2,904 -0.06(-1.76%)
Jul 31, 2006 3.642 3.684 3.636 3.684 7,261 +0.04(+1.13%)
Jul 28, 2006 3.644 3.644 3.642 3.642 2,178 -0.07(-1.86%)
Jul 27, 2006 3.718 3.718 3.711 3.711 2,904 +0.11(+3.06%)
Jul 26, 2006 3.615 3.615 3.601 3.601 1,452 -0.05(-1.28%)
Jul 25, 2006 3.687 3.687 3.645 3.648 17,427 +0.03(+0.88%)
Jul 24, 2006 3.564 3.623 3.564 3.616 45,021 +0.10(+2.78%)
Jul 21, 2006 3.539 3.539 3.519 3.519 6,535 -0.07(-1.92%)
Jul 20, 2006 3.587 3.587 3.587 3.587 2,904 -0.01(-0.34%)
Jul 19, 2006 3.498 3.600 3.498 3.600 3,630 +0.02(+0.54%)
Jul 18, 2006 3.567 3.620 3.512 3.580 464,013 -0.02(-0.50%)
Jul 17, 2006 3.615 3.615 3.546 3.598 12,344 -0.06(-1.77%)
Jul 14, 2006 3.663 3.667 3.611 3.663 13,070 -0.16(-4.07%)
Jul 13, 2006 3.849 3.849 3.766 3.819 12,344 -0.09(-2.19%)
Jul 12, 2006 3.918 3.929 3.904 3.904 3,630 +0.02(+0.50%)
Jul 11, 2006 3.819 3.890 3.798 3.885 9,440 -0.09(-2.18%)
Jul 10, 2006 3.952 3.973 3.952 3.972 8,713 +0.05(+1.37%)
Jul 07, 2006 3.888 3.918 3.888 3.918 5,809 +0.06(+1.64%)
Jul 06, 2006 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Jul 05, 2006 3.855 3.855 3.855 3.855 4,356 -0.02(-0.50%)
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.