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: 6:30 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 (%)
Oct 31, 2012 6.979 7.073 6.941 6.999 22,703 +0.17(+2.47%)
Oct 26, 2012 6.855 6.830 6.830 6.830 319,234 -0.25(-3.54%)
Oct 25, 2012 7.034 7.158 6.986 7.081 35,170 +0.19(+2.77%)
Oct 24, 2012 6.880 6.998 6.850 6.890 45,853 +0.11(+1.57%)
Oct 23, 2012 6.789 6.798 6.737 6.783 49,780 -0.23(-3.22%)
Oct 19, 2012 7.079 7.083 6.992 7.009 86,028 +0.02(+0.31%)
Oct 18, 2012 6.992 7.079 6.927 6.987 63,386 +0.06(+0.87%)
Oct 17, 2012 6.922 6.955 6.912 6.927 5,135 +0.02(+0.22%)
Oct 16, 2012 6.976 6.976 6.864 6.912 80,179 +0.07(+0.96%)
Oct 15, 2012 6.859 6.952 6.767 6.846 50,411 +0.04(+0.64%)
Oct 12, 2012 6.722 6.817 6.708 6.802 60,331 +0.16(+2.46%)
Oct 11, 2012 6.686 6.686 6.637 6.639 10,146 -0.03(-0.44%)
Oct 10, 2012 6.641 6.721 6.641 6.668 19,160 +0.07(+1.06%)
Oct 09, 2012 6.764 6.839 6.597 6.598 824,957 -0.16(-2.35%)
Oct 08, 2012 6.778 6.932 6.757 6.757 459,210 -0.04(-0.56%)
Oct 05, 2012 6.875 6.890 6.765 6.795 934,142 -0.15(-2.20%)
Oct 04, 2012 6.818 6.991 6.818 6.948 24,790 +0.30(+4.53%)
Oct 03, 2012 6.588 6.686 6.588 6.647 13,043 +0.10(+1.52%)
Oct 02, 2012 6.623 6.623 6.511 6.547 10,400 -0.11(-1.64%)
Oct 01, 2012 6.654 6.781 6.645 6.657 61,471 +0.06(+0.97%)
Sep 28, 2012 6.719 6.719 6.520 6.593 46,814 -0.17(-2.52%)
Sep 27, 2012 6.549 6.868 6.549 6.763 117,629 +0.30(+4.60%)
Sep 26, 2012 6.443 6.473 6.429 6.466 13,483 -0.09(-1.33%)
Sep 25, 2012 6.735 6.735 6.482 6.553 26,527 -0.33(-4.74%)
Sep 24, 2012 6.699 6.880 6.628 6.880 77,955 +0.21(+3.12%)
Sep 21, 2012 6.709 6.709 6.671 6.671 14,739 +0.02(+0.33%)
Sep 20, 2012 6.553 6.657 6.553 6.649 29,067 +0.00(+0.02%)
Sep 19, 2012 6.553 6.648 6.545 6.648 19,840 -0.00(-0.02%)
Sep 18, 2012 6.782 6.782 6.622 6.649 26,616 -0.17(-2.44%)
Sep 17, 2012 6.848 6.856 6.773 6.815 19,607 -0.14(-1.99%)
Sep 14, 2012 6.917 6.993 6.917 6.954 19,449 +0.15(+2.27%)
Sep 13, 2012 6.612 6.801 6.612 6.799 15,652 +0.22(+3.30%)
Sep 12, 2012 6.580 6.594 6.558 6.582 16,304 +0.03(+0.42%)
Sep 11, 2012 6.533 6.555 6.524 6.555 10,263 -0.09(-1.32%)
Sep 10, 2012 6.641 6.706 6.630 6.642 28,113 +0.01(+0.18%)
Sep 07, 2012 6.520 6.649 6.520 6.630 20,966 +0.22(+3.45%)
Sep 06, 2012 6.368 6.409 6.368 6.409 15,268 +0.12(+1.96%)
Sep 05, 2012 6.263 6.317 6.223 6.286 8,581 -0.05(-0.72%)
Sep 04, 2012 6.365 6.365 6.291 6.332 25,229 +0.00(+0.00%)
Aug 31, 2012 6.409 6.409 6.316 6.332 20,005 +0.07(+1.07%)
Aug 30, 2012 6.263 6.293 6.263 6.265 13,730 -0.03(-0.51%)
Aug 29, 2012 6.486 6.486 6.297 6.297 13,043 -0.09(-1.44%)
Aug 27, 2012 6.389 6.389 6.389 6.389 686 +0.13(+2.12%)
Aug 24, 2012 6.256 6.263 6.256 6.256 8,581 +0.00(+0.00%)
Aug 23, 2012 6.351 6.351 6.256 6.256 2,746 +0.01(+0.21%)
Aug 22, 2012 6.336 6.336 6.186 6.243 30,783 +0.10(+1.56%)
Aug 21, 2012 6.211 6.212 6.138 6.147 14,135 -0.02(-0.38%)
Aug 20, 2012 6.134 6.201 6.118 6.171 9,535 +0.05(+0.89%)
Aug 17, 2012 6.148 6.148 6.117 6.117 9,851 -0.04(-0.65%)
Aug 16, 2012 6.093 6.177 6.093 6.157 25,058 +0.21(+3.60%)
Aug 15, 2012 5.899 5.943 5.899 5.943 6,398 +0.04(+0.62%)
Aug 14, 2012 5.826 5.920 5.826 5.907 31,319 -0.11(-1.77%)
Aug 13, 2012 6.118 6.288 6.013 6.013 60,839 -0.38(-6.01%)
Aug 10, 2012 6.349 6.540 6.349 6.397 29,561 -0.02(-0.34%)
Aug 09, 2012 6.428 6.428 6.395 6.419 21,110 +0.01(+0.22%)
Aug 08, 2012 6.416 6.445 6.390 6.405 39,859 -0.15(-2.28%)
Aug 07, 2012 6.550 6.554 6.526 6.554 12,700 -0.00(-0.01%)
Aug 06, 2012 6.494 6.578 6.494 6.555 17,918 -0.01(-0.08%)
Aug 03, 2012 6.451 6.560 6.451 6.560 13,730 +0.25(+4.04%)
Aug 02, 2012 6.367 6.434 6.299 6.306 16,922 -0.08(-1.21%)
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.