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 (%)
Sep 30, 2008 2.874 2.874 2.874 2.874 726 +0.03(+1.07%)
Sep 29, 2008 3.053 2.962 2.844 2.844 13,070 -0.21(-6.86%)
Sep 26, 2008 3.060 3.122 3.048 3.053 0 -0.13(-4.15%)
Sep 25, 2008 3.188 3.220 3.112 3.185 87,574 +0.02(+0.78%)
Sep 24, 2008 3.213 3.213 3.160 3.160 18,153 -0.11(-3.49%)
Sep 23, 2008 3.167 3.340 3.167 3.275 36,307 +0.06(+1.93%)
Sep 22, 2008 3.305 3.305 3.103 3.213 26,141 +0.26(+8.92%)
Sep 19, 2008 2.892 2.977 2.892 2.950 0 +0.33(+12.56%)
Sep 18, 2008 2.676 2.676 2.557 2.621 50,830 -0.12(-4.28%)
Sep 17, 2008 2.797 2.802 2.703 2.738 53,735 -0.13(-4.38%)
Sep 16, 2008 2.800 2.878 2.779 2.863 23,236 +0.09(+3.12%)
Sep 15, 2008 2.838 2.863 2.775 2.776 5,809 -0.06(-1.99%)
Sep 12, 2008 2.779 2.866 2.771 2.833 106,018 +0.17(+6.30%)
Sep 11, 2008 2.596 2.680 2.571 2.665 37,033 -0.05(-1.88%)
Sep 10, 2008 2.749 2.749 2.716 2.716 4,720 -0.00(-0.15%)
Sep 09, 2008 2.827 2.827 2.720 2.720 23,236 -0.26(-8.65%)
Sep 08, 2008 2.987 2.987 2.930 2.977 14,523 +0.22(+8.10%)
Sep 05, 2008 2.772 2.772 2.687 2.754 0 -0.02(-0.79%)
Sep 04, 2008 2.880 2.880 2.749 2.776 21,784 -0.04(-1.51%)
Sep 03, 2008 2.835 2.837 2.818 2.819 8,713 -0.01(-0.24%)
Sep 02, 2008 2.849 2.862 2.826 2.826 14,886 +0.10(+3.64%)
Aug 29, 2008 2.823 2.834 2.727 2.727 88,184 -0.15(-5.31%)
Aug 28, 2008 2.846 2.880 2.846 2.880 14,719 +0.08(+2.85%)
Aug 27, 2008 2.767 2.800 2.743 2.800 17,427 +0.05(+1.93%)
Aug 26, 2008 2.729 2.764 2.707 2.747 52,769 +0.10(+3.72%)
Aug 25, 2008 2.735 2.735 2.648 2.648 23,236 -0.05(-1.74%)
Aug 22, 2008 2.678 2.695 2.678 2.695 1,452 +0.05(+1.87%)
Aug 21, 2008 2.608 2.645 2.608 2.645 24,689 -0.02(-0.62%)
Aug 20, 2008 2.706 2.706 2.640 2.662 22,510 -0.12(-4.35%)
Aug 19, 2008 2.874 2.874 2.783 2.783 77,553 -0.17(-5.87%)
Aug 18, 2008 2.984 2.987 2.953 2.957 33,403 +0.09(+3.22%)
Aug 15, 2008 2.864 2.864 2.864 2.864 0 +0.01(+0.22%)
Aug 14, 2008 2.842 2.863 2.842 2.858 10,565 +0.01(+0.46%)
Aug 13, 2008 2.842 2.858 2.837 2.845 25,415 -0.15(-5.10%)
Aug 12, 2008 3.030 3.031 2.990 2.998 22,510 +0.08(+2.59%)
Aug 11, 2008 2.940 2.953 2.922 2.922 21,392 -0.04(-1.30%)
Aug 08, 2008 2.918 2.961 2.903 2.961 39,473 +0.06(+1.90%)
Aug 07, 2008 2.933 2.936 2.897 2.906 17,180 -0.09(-2.99%)
Aug 06, 2008 2.997 2.997 2.965 2.995 10,020 -0.05(-1.58%)
Aug 05, 2008 2.997 3.045 2.988 3.043 67,430 +0.12(+4.00%)
Aug 04, 2008 2.914 2.954 2.914 2.926 9,440 -0.04(-1.35%)
Aug 01, 2008 3.050 3.054 2.966 2.966 53,662 -0.05(-1.73%)
Jul 31, 2008 3.071 3.071 3.019 3.019 42,117 +0.02(+0.55%)
Jul 30, 2008 2.979 3.002 2.979 3.002 1,452 +0.04(+1.25%)
Jul 29, 2008 2.965 2.966 2.959 2.965 10,892 -0.03(-1.10%)
Jul 28, 2008 3.017 3.017 2.998 2.998 11,618 -0.06(-2.03%)
Jul 25, 2008 3.103 3.116 3.060 3.060 34,485 -0.17(-5.16%)
Jul 24, 2008 3.271 3.271 3.227 3.227 18,153 +0.07(+2.23%)
Jul 23, 2008 3.121 3.178 3.094 3.156 29,423 +0.22(+7.60%)
Jul 22, 2008 2.940 2.940 2.907 2.933 10,892 -0.15(-4.78%)
Jul 21, 2008 2.892 3.097 2.892 3.081 21,850 +0.25(+8.91%)
Jul 18, 2008 2.840 2.856 2.819 2.829 34,129 +0.02(+0.74%)
Jul 17, 2008 2.787 2.820 2.787 2.808 12,838 +0.20(+7.83%)
Jul 16, 2008 2.603 2.677 2.493 2.604 195,335 +0.01(+0.27%)
Jul 15, 2008 2.593 2.630 2.593 2.597 15,249 -0.01(-0.42%)
Jul 14, 2008 2.658 2.667 2.608 2.608 25,640 -0.07(-2.72%)
Jul 11, 2008 2.666 2.695 2.629 2.681 24,689 +0.04(+1.57%)
Jul 10, 2008 2.694 2.694 2.639 2.640 12,344 -0.03(-1.19%)
Jul 09, 2008 2.764 2.764 2.672 2.672 28,320 -0.10(-3.63%)
Jul 08, 2008 2.736 2.789 2.734 2.772 74,597 +0.13(+4.79%)
Jul 07, 2008 2.698 2.714 2.625 2.645 29,772 -0.05(-1.79%)
Jul 04, 2008 2.749 2.750 2.685 2.694 114,129 +0.00(+0.00%)
Jul 03, 2008 2.749 2.750 2.685 2.694 114,129 -0.06(-2.20%)
Jul 02, 2008 2.785 2.787 2.754 2.754 6,535 +0.06(+2.04%)
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.