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 )

39.46 +0.92 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 2010 5.902 5.917 5.818 5.869 59,800 +0.07(+1.26%)
Apr 29, 2010 5.734 5.808 5.725 5.796 193,937 +0.19(+3.46%)
Apr 28, 2010 5.586 5.642 5.585 5.603 183,062 +0.04(+0.74%)
Apr 27, 2010 5.661 5.661 5.561 5.562 5,437 -0.12(-2.18%)
Apr 26, 2010 5.694 5.760 5.675 5.686 13,128 +0.00(+0.09%)
Apr 23, 2010 5.566 5.727 5.566 5.681 37,252 +0.14(+2.52%)
Apr 22, 2010 5.557 5.557 5.422 5.541 3,655 +0.06(+1.16%)
Apr 21, 2010 5.580 5.585 5.477 5.477 7,249 +0.07(+1.22%)
Apr 20, 2010 5.361 5.432 5.361 5.411 4,229 +0.07(+1.27%)
Apr 19, 2010 5.457 5.462 5.290 5.343 12,524 -0.04(-0.68%)
Apr 16, 2010 5.558 5.561 5.379 5.379 9,666 -0.18(-3.22%)
Apr 15, 2010 5.542 5.568 5.542 5.558 3,371 -0.03(-0.50%)
Apr 14, 2010 5.452 5.586 5.444 5.586 13,291 +0.09(+1.63%)
Apr 13, 2010 5.570 5.570 5.487 5.497 88,389 -0.08(-1.47%)
Apr 12, 2010 5.590 5.603 5.574 5.579 8,180 -0.05(-0.87%)
Apr 09, 2010 5.593 5.628 5.578 5.628 33,833 +0.00(+0.00%)
Apr 08, 2010 5.537 5.628 5.537 5.628 1,812 +0.04(+0.68%)
Apr 07, 2010 5.672 5.672 5.590 5.590 15,104 -0.06(-1.08%)
Apr 06, 2010 5.568 5.651 5.555 5.651 13,448 +0.17(+3.14%)
Apr 05, 2010 5.479 5.479 5.437 5.479 3,020 +0.00(+0.06%)
Apr 01, 2010 5.475 5.475 5.475 5.475 42,291 +0.01(+0.27%)
Mar 31, 2010 5.455 5.464 5.455 5.460 6,808 -0.01(-0.21%)
Mar 30, 2010 5.409 5.535 5.409 5.472 106,333 +0.08(+1.44%)
Mar 29, 2010 5.417 5.419 5.338 5.394 201,839 +0.00(+0.09%)
Mar 26, 2010 5.455 5.455 5.373 5.389 9,666 -0.16(-2.92%)
Mar 25, 2010 5.581 5.599 5.546 5.551 7,854 -0.06(-1.06%)
Mar 24, 2010 5.669 5.669 5.603 5.611 3,467 -0.06(-1.02%)
Mar 23, 2010 5.652 5.669 5.619 5.669 6,041 +0.01(+0.12%)
Mar 22, 2010 5.649 5.662 5.603 5.662 11,479 +0.10(+1.72%)
Mar 19, 2010 5.767 5.767 5.566 5.566 19,001 -0.37(-6.24%)
Mar 18, 2010 5.965 5.965 5.901 5.937 19,937 +0.09(+1.62%)
Mar 17, 2010 5.788 5.891 5.785 5.842 31,036 +0.18(+3.21%)
Mar 16, 2010 5.580 5.661 5.550 5.661 14,620 +0.14(+2.46%)
Mar 15, 2010 5.527 5.527 5.525 5.525 7,401 -0.05(-0.83%)
Mar 12, 2010 5.583 5.585 5.571 5.571 3,020 -0.10(-1.84%)
Mar 11, 2010 5.674 5.682 5.662 5.676 12,614 -0.02(-0.44%)
Mar 10, 2010 5.707 5.775 5.687 5.700 16,916 -0.04(-0.75%)
Mar 09, 2010 5.692 5.775 5.614 5.743 14,874 +0.07(+1.31%)
Mar 08, 2010 5.671 5.686 5.580 5.669 10,433 -0.03(-0.49%)
Mar 05, 2010 5.629 5.700 5.629 5.697 12,687 +0.24(+4.30%)
Mar 04, 2010 5.507 5.570 5.462 5.462 30,238 -0.11(-1.90%)
Mar 03, 2010 5.582 5.618 5.566 5.568 6,645 +0.03(+0.48%)
Mar 02, 2010 5.530 5.542 5.530 5.542 1,208 -0.04(-0.65%)
Mar 01, 2010 5.625 5.625 5.462 5.578 5,068 +0.08(+1.48%)
Feb 26, 2010 5.487 5.520 5.457 5.497 23,024 -0.03(-0.57%)
Feb 25, 2010 5.424 5.528 5.371 5.528 27,954 -0.22(-3.75%)
Feb 24, 2010 5.614 5.780 5.614 5.743 89,609 +0.15(+2.75%)
Feb 23, 2010 5.611 5.636 5.484 5.590 58,422 -0.13(-2.26%)
Feb 22, 2010 5.631 5.805 5.631 5.719 59,117 -0.00(-0.05%)
Feb 19, 2010 5.636 5.732 5.636 5.721 6,410 -0.17(-2.85%)
Feb 18, 2010 5.666 5.889 5.666 5.889 90,093 +0.28(+4.99%)
Feb 17, 2010 5.695 5.765 5.609 5.609 7,038 -0.03(-0.53%)
Feb 16, 2010 5.649 5.649 5.599 5.639 5,074 +0.07(+1.25%)
Feb 12, 2010 5.548 5.570 5.570 5.570 15,104 -0.17(-2.91%)
Feb 11, 2010 5.585 5.775 5.570 5.737 30,268 +0.35(+6.51%)
Feb 10, 2010 5.399 5.399 5.359 5.386 6,041 -0.15(-2.72%)
Feb 09, 2010 5.407 5.558 5.407 5.537 12,566 +0.26(+4.86%)
Feb 08, 2010 5.293 5.293 5.280 5.280 1,208 -0.12(-2.18%)
Feb 05, 2010 5.379 5.398 5.325 5.398 9,968 +0.06(+1.21%)
Feb 04, 2010 5.601 5.601 5.333 5.333 13,140 -0.40(-7.01%)
Feb 03, 2010 5.752 5.801 5.695 5.735 25,864 +0.05(+0.93%)
Feb 02, 2010 5.560 5.762 5.560 5.682 38,116 +0.11(+2.02%)
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.