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 )

31.48 +0.24 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2013 7.966 7.966 7.888 7.940 6,217 +0.16(+2.04%)
Oct 30, 2013 7.856 7.943 7.781 7.781 27,438 +0.05(+0.67%)
Oct 29, 2013 7.760 7.763 7.724 7.729 19,260 -0.08(-1.03%)
Oct 28, 2013 7.796 7.809 7.778 7.809 9,911 -0.04(-0.52%)
Oct 25, 2013 7.831 7.850 7.827 7.850 13,317 +0.13(+1.74%)
Oct 24, 2013 7.677 7.715 7.671 7.715 16,658 +0.03(+0.36%)
Oct 23, 2013 7.731 7.731 7.685 7.688 6,537 -0.33(-4.18%)
Oct 22, 2013 8.020 8.061 8.010 8.023 5,936 +0.00(+0.03%)
Oct 21, 2013 8.028 8.038 8.018 8.020 7,668 +0.04(+0.45%)
Oct 18, 2013 7.994 7.994 7.942 7.984 4,707 +0.07(+0.95%)
Oct 17, 2013 7.705 7.909 7.705 7.909 46,457 +0.15(+1.93%)
Oct 16, 2013 7.709 7.778 7.709 7.760 23,516 +0.00(+0.04%)
Oct 15, 2013 7.703 7.798 7.680 7.757 60,231 +0.06(+0.80%)
Oct 14, 2013 7.625 7.726 7.607 7.695 18,482 +0.05(+0.66%)
Oct 11, 2013 7.579 7.677 7.579 7.645 8,499 +0.17(+2.23%)
Oct 10, 2013 7.327 7.478 7.327 7.478 7,544 +0.10(+1.37%)
Oct 09, 2013 7.399 7.408 7.357 7.377 18,619 -0.04(-0.60%)
Oct 08, 2013 7.469 7.470 7.422 7.422 4,648 -0.02(-0.23%)
Oct 07, 2013 7.446 7.490 7.438 7.438 14,977 -0.20(-2.64%)
Oct 04, 2013 7.627 7.677 7.604 7.640 49,555 +0.05(+0.62%)
Oct 03, 2013 7.642 7.642 7.565 7.593 11,114 +0.00(+0.00%)
Oct 02, 2013 7.567 7.602 7.550 7.593 44,652 -0.13(-1.74%)
Oct 01, 2013 7.585 7.741 7.585 7.727 32,394 +0.17(+2.27%)
Sep 30, 2013 7.610 7.610 7.417 7.556 25,784 -0.15(-1.98%)
Sep 27, 2013 7.735 7.738 7.709 7.709 5,400 -0.06(-0.77%)
Sep 26, 2013 7.747 7.795 7.634 7.769 64,291 +0.20(+2.58%)
Sep 25, 2013 7.568 7.573 7.564 7.573 6,210 +0.10(+1.29%)
Sep 24, 2013 7.512 7.547 7.477 7.477 44,011 -0.05(-0.63%)
Sep 23, 2013 7.515 7.524 7.492 7.524 11,146 -0.05(-0.63%)
Sep 20, 2013 7.602 7.604 7.559 7.571 17,305 -0.14(-1.82%)
Sep 19, 2013 7.564 7.718 7.475 7.712 58,512 +0.21(+2.83%)
Sep 18, 2013 7.247 7.500 7.247 7.500 42,115 +0.25(+3.40%)
Sep 17, 2013 7.247 7.253 7.197 7.253 12,898 +0.02(+0.21%)
Sep 16, 2013 7.128 7.272 7.201 7.238 27,478 +0.11(+1.55%)
Sep 13, 2013 7.157 7.157 7.091 7.128 9,806 -0.05(-0.64%)
Sep 12, 2013 7.191 7.197 7.154 7.174 25,314 +0.05(+0.69%)
Sep 11, 2013 6.871 7.140 6.871 7.125 67,161 +0.21(+3.03%)
Sep 10, 2013 6.845 6.915 6.845 6.915 23,888 +0.07(+1.09%)
Sep 09, 2013 6.825 6.875 6.825 6.840 14,467 +0.09(+1.36%)
Sep 06, 2013 6.895 6.895 6.741 6.749 18,724 -0.09(-1.25%)
Sep 05, 2013 6.960 6.960 6.712 6.834 75,987 -0.01(-0.16%)
Sep 04, 2013 6.807 6.845 6.807 6.845 3,353 +0.04(+0.65%)
Sep 03, 2013 6.848 6.862 6.791 6.801 32,930 +0.15(+2.28%)
Aug 30, 2013 6.669 6.669 6.649 6.649 1,438 +0.01(+0.12%)
Aug 29, 2013 6.641 6.641 6.641 6.641 653 +0.05(+0.74%)
Aug 28, 2013 6.556 6.625 6.522 6.593 28,131 +0.00(+0.02%)
Aug 27, 2013 6.648 6.681 6.585 6.591 36,846 -0.12(-1.78%)
Aug 26, 2013 6.816 6.816 6.710 6.710 14,350 -0.15(-2.21%)
Aug 23, 2013 6.830 6.882 6.822 6.862 37,055 +0.12(+1.75%)
Aug 22, 2013 6.782 6.782 6.733 6.744 8,610 -0.03(-0.45%)
Aug 21, 2013 6.822 6.832 6.775 6.775 12,375 -0.01(-0.08%)
Aug 20, 2013 6.765 6.790 6.745 6.780 20,646 -0.12(-1.79%)
Aug 19, 2013 6.941 6.941 6.903 6.903 8,610 -0.05(-0.68%)
Aug 16, 2013 6.938 6.995 6.938 6.950 45,312 +0.04(+0.51%)
Aug 15, 2013 6.915 6.917 6.872 6.915 19,685 -0.13(-1.87%)
Aug 14, 2013 7.059 7.084 7.047 7.047 50,497 +0.10(+1.43%)
Aug 13, 2013 6.954 6.992 6.908 6.947 51,968 +0.24(+3.51%)
Aug 12, 2013 6.570 6.768 6.570 6.712 33,721 +0.23(+3.47%)
Aug 09, 2013 6.524 6.534 6.478 6.487 11,656 +0.04(+0.59%)
Aug 08, 2013 6.365 6.452 6.362 6.449 33,826 +0.33(+5.40%)
Aug 07, 2013 6.129 6.166 6.114 6.118 44,587 -0.13(-2.01%)
Aug 06, 2013 6.294 6.299 6.236 6.244 22,600 -0.11(-1.69%)
Aug 05, 2013 6.338 6.351 6.332 6.351 5,491 +0.02(+0.28%)
Aug 02, 2013 6.299 6.333 6.299 6.333 9,806 -0.04(-0.59%)
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.