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 )

36.91 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 10.04 10.11 10.04 10.09 11,919 +0.06(+0.61%)
Apr 29, 2014 10.00 10.04 10.00 10.03 12,034 +0.07(+0.66%)
Apr 28, 2014 9.929 10.00 9.888 9.967 15,732 +0.03(+0.35%)
Apr 25, 2014 9.954 9.970 9.910 9.932 14,531 -0.06(-0.57%)
Apr 24, 2014 10.07 10.07 9.989 9.989 6,766 -0.04(-0.38%)
Apr 23, 2014 9.975 10.03 9.975 10.03 13,845 -0.13(-1.24%)
Apr 22, 2014 10.08 10.18 10.08 10.15 8,171 +0.13(+1.29%)
Apr 21, 2014 10.07 10.08 10.02 10.02 16,348 -0.10(-0.95%)
Apr 17, 2014 10.03 10.12 10.12 10.12 85,777 +0.26(+2.68%)
Apr 16, 2014 9.794 9.855 9.756 9.855 19,220 +0.15(+1.52%)
Apr 15, 2014 9.663 9.734 9.528 9.707 111,517 -0.21(-2.10%)
Apr 14, 2014 9.940 9.981 9.870 9.915 14,594 -0.28(-2.76%)
Apr 11, 2014 10.09 10.20 10.09 10.20 11,989 +0.05(+0.50%)
Apr 10, 2014 10.22 10.27 10.14 10.15 8,380 -0.08(-0.79%)
Apr 09, 2014 10.18 10.23 10.09 10.23 21,558 -0.18(-1.77%)
Apr 08, 2014 10.28 10.41 10.28 10.41 18,311 -0.02(-0.23%)
Apr 07, 2014 10.42 10.58 10.42 10.43 21,641 +0.01(+0.14%)
Apr 04, 2014 10.40 10.46 10.39 10.42 11,074 +0.14(+1.39%)
Apr 03, 2014 10.45 10.45 10.25 10.28 23,725 -0.25(-2.39%)
Apr 02, 2014 10.59 10.59 10.50 10.53 38,377 -0.08(-0.71%)
Apr 01, 2014 10.58 10.60 10.54 10.60 36,458 -0.14(-1.29%)
Mar 31, 2014 10.43 10.74 10.43 10.74 57,032 +0.31(+3.02%)
Mar 28, 2014 10.38 10.54 10.32 10.43 32,938 +0.09(+0.91%)
Mar 27, 2014 10.22 11.37 10.22 10.33 110,539 +0.03(+0.27%)
Mar 26, 2014 10.29 10.39 10.23 10.31 57,515 +0.06(+0.58%)
Mar 25, 2014 10.19 10.26 10.16 10.25 55,672 +0.06(+0.54%)
Mar 24, 2014 10.26 10.26 10.05 10.19 169,280 +0.06(+0.61%)
Mar 21, 2014 10.10 10.15 10.10 10.13 14,550 +0.09(+0.94%)
Mar 20, 2014 9.907 10.03 9.873 10.03 20,828 +0.04(+0.41%)
Mar 19, 2014 10.18 10.18 9.994 9.994 23,426 -0.16(-1.57%)
Mar 18, 2014 9.836 10.15 9.836 10.15 37,316 -0.17(-1.63%)
Mar 17, 2014 10.24 10.34 10.23 10.32 20,857 +0.34(+3.44%)
Mar 14, 2014 10.02 10.05 9.971 9.978 26,088 -0.31(-2.98%)
Mar 13, 2014 10.26 10.43 10.22 10.28 28,534 +0.16(+1.58%)
Mar 12, 2014 10.05 10.15 10.05 10.12 16,820 +0.02(+0.24%)
Mar 11, 2014 10.25 10.26 10.09 10.10 27,061 -0.23(-2.24%)
Mar 10, 2014 10.35 10.36 10.24 10.33 37,782 -0.27(-2.59%)
Mar 07, 2014 10.68 10.68 10.60 10.60 7,437 +0.05(+0.46%)
Mar 06, 2014 10.52 10.60 10.52 10.56 15,367 +0.29(+2.83%)
Mar 05, 2014 10.26 10.31 10.26 10.27 6,204 +0.01(+0.08%)
Mar 04, 2014 10.25 10.26 10.21 10.26 23,875 -0.02(-0.20%)
Mar 03, 2014 10.26 10.29 10.18 10.28 60,567 +0.43(+4.38%)
Feb 28, 2014 9.708 9.862 9.708 9.847 31,130 +0.35(+3.70%)
Feb 27, 2014 9.421 9.524 9.400 9.495 25,932 +0.03(+0.34%)
Feb 26, 2014 9.508 9.508 9.438 9.463 12,946 -0.17(-1.72%)
Feb 25, 2014 9.640 9.640 9.577 9.628 11,882 -0.12(-1.28%)
Feb 24, 2014 9.753 9.753 9.646 9.753 8,105 +0.11(+1.10%)
Feb 21, 2014 9.680 9.703 9.646 9.646 45,180 -0.06(-0.59%)
Feb 20, 2014 9.585 9.705 9.528 9.703 22,674 +0.38(+4.03%)
Feb 19, 2014 9.446 9.471 9.327 9.327 26,996 -0.06(-0.61%)
Feb 18, 2014 9.417 9.417 9.360 9.384 30,741 -0.07(-0.72%)
Feb 14, 2014 9.461 9.452 9.452 9.452 194,686 +0.25(+2.66%)
Feb 13, 2014 9.121 9.239 9.092 9.207 21,655 -0.29(-3.05%)
Feb 12, 2014 9.523 9.531 9.471 9.497 13,160 -0.16(-1.61%)
Feb 11, 2014 9.541 9.672 9.541 9.652 29,066 +0.29(+3.06%)
Feb 10, 2014 9.236 9.394 9.236 9.366 14,887 +0.12(+1.32%)
Feb 07, 2014 9.164 9.246 9.164 9.244 28,742 +0.17(+1.85%)
Feb 06, 2014 8.976 9.108 8.976 9.076 36,808 +0.31(+3.55%)
Feb 05, 2014 8.819 8.819 8.708 8.765 5,937 -0.18(-1.98%)
Feb 04, 2014 8.892 8.944 8.870 8.942 21,499 +0.20(+2.27%)
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.