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 27, 2012 5.370 5.370 5.370 5.370 3,609 +0.09(+1.74%)
Apr 25, 2012 5.264 5.278 5.278 5.278 10,829 +0.08(+1.62%)
Apr 24, 2012 5.193 5.194 5.190 5.194 3,393 +0.06(+1.21%)
Apr 23, 2012 5.131 5.140 5.131 5.132 3,790 -0.10(-1.98%)
Apr 20, 2012 5.236 5.236 5.236 5.236 36,818 -0.17(-3.18%)
Apr 19, 2012 5.408 5.408 5.408 5.408 73,637 +0.00(+0.00%)
Apr 18, 2012 5.408 5.408 5.408 5.408 721 +0.01(+0.10%)
Apr 17, 2012 5.402 5.402 5.402 5.402 721 -0.10(-1.76%)
Apr 13, 2012 5.545 5.499 5.499 5.499 36,096 -0.08(-1.49%)
Apr 12, 2012 5.517 5.582 5.517 5.582 5,024 +0.21(+3.87%)
Apr 11, 2012 5.374 5.374 5.374 5.374 721 +0.01(+0.21%)
Apr 10, 2012 5.363 5.363 5.363 5.363 13,716 +0.00(+0.00%)
Apr 09, 2012 5.298 5.363 5.293 5.363 14,099 +0.03(+0.57%)
Apr 04, 2012 5.293 5.333 5.333 5.333 14,438 -0.13(-2.36%)
Apr 03, 2012 5.453 5.462 5.431 5.462 2,909 -0.07(-1.35%)
Apr 02, 2012 5.541 5.541 5.537 5.537 5,775 -0.03(-0.57%)
Mar 30, 2012 5.524 5.568 5.517 5.568 5,241 +0.06(+1.11%)
Mar 27, 2012 5.401 5.507 5.507 5.507 61,364 -0.07(-1.27%)
Mar 26, 2012 5.555 5.578 5.555 5.578 3,609 +0.06(+1.16%)
Mar 23, 2012 5.507 5.514 5.507 5.514 2,649 +0.07(+1.19%)
Mar 21, 2012 5.451 5.449 5.449 5.449 108,290 +0.03(+0.59%)
Mar 20, 2012 5.448 5.448 5.417 5.417 49,640 -0.16(-2.90%)
Mar 19, 2012 5.631 5.631 5.579 5.579 2,880 -0.05(-0.91%)
Mar 16, 2012 5.635 5.635 5.631 5.631 2,945 -0.02(-0.29%)
Mar 15, 2012 5.591 5.647 5.591 5.647 2,216 +0.04(+0.67%)
Mar 14, 2012 5.643 5.665 5.610 5.610 10,518 +0.02(+0.35%)
Mar 13, 2012 5.503 5.591 5.503 5.591 9,038 +0.10(+1.84%)
Mar 09, 2012 5.489 5.489 5.489 5.489 0 +0.06(+1.07%)
Mar 08, 2012 5.402 5.431 5.402 5.431 2,714 +0.18(+3.35%)
Mar 07, 2012 5.197 5.255 5.197 5.255 1,761 +0.08(+1.53%)
Mar 06, 2012 5.196 5.196 5.176 5.176 6,901 -0.23(-4.20%)
Mar 05, 2012 5.404 5.404 5.404 5.404 4,331 -0.10(-1.86%)
Mar 01, 2012 5.470 5.506 5.506 5.506 39,706 +0.03(+0.56%)
Feb 29, 2012 5.466 5.476 5.445 5.476 2,880 +0.10(+1.88%)
Feb 28, 2012 5.541 5.541 5.372 5.374 10,829 -0.28(-4.93%)
Feb 27, 2012 5.559 5.653 5.559 5.653 3,609 +0.08(+1.49%)
Feb 23, 2012 5.570 5.570 5.570 5.570 0 +0.00(+0.07%)
Feb 21, 2012 5.566 5.566 5.566 5.566 0 +0.30(+5.74%)
Feb 16, 2012 5.264 5.264 5.264 5.264 7,219 +0.03(+0.58%)
Feb 15, 2012 5.233 5.233 5.233 5.233 2,959 -0.01(-0.11%)
Feb 14, 2012 5.259 5.266 5.239 5.239 6,316 -0.12(-2.20%)
Feb 13, 2012 5.376 5.376 5.340 5.356 16,691 +0.07(+1.39%)
Feb 10, 2012 5.330 5.330 5.283 5.283 4,735 -0.21(-3.86%)
Feb 08, 2012 5.524 5.495 5.495 5.495 64,974 -0.08(-1.47%)
Feb 07, 2012 5.545 5.577 5.545 5.577 3,176 +0.04(+0.73%)
Feb 06, 2012 5.487 5.541 5.487 5.537 18,409 +0.05(+0.93%)
Feb 03, 2012 5.452 5.485 5.452 5.485 7,342 +0.11(+2.06%)
Feb 02, 2012 5.346 5.391 5.346 5.374 4,331 +0.12(+2.37%)
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.