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, 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%)
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.