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 (%)
Dec 30, 2005 4.489 4.489 4.441 4.471 17,427 -0.05(-1.01%)
Dec 29, 2005 4.517 4.517 4.498 4.517 15,249 +0.02(+0.46%)
Dec 28, 2005 4.510 4.544 4.483 4.496 13,070 +0.02(+0.46%)
Dec 27, 2005 4.524 4.524 4.469 4.476 11,618 -0.01(-0.31%)
Dec 23, 2005 4.513 4.517 4.489 4.489 7,987 -0.01(-0.31%)
Dec 22, 2005 4.538 4.544 4.503 4.503 13,070 -0.06(-1.21%)
Dec 21, 2005 4.558 4.591 4.558 4.558 13,070 +0.12(+2.73%)
Dec 20, 2005 4.386 4.441 4.365 4.437 18,153 +0.05(+1.16%)
Dec 19, 2005 4.393 4.420 4.379 4.386 4,356 -0.06(-1.24%)
Dec 16, 2005 4.407 4.441 4.407 4.441 3,630 +0.02(+0.47%)
Dec 15, 2005 4.432 4.462 4.421 4.421 13,796 -0.06(-1.44%)
Dec 14, 2005 4.422 4.499 4.422 4.485 5,083 +0.06(+1.46%)
Dec 13, 2005 4.414 4.441 4.414 4.421 24,689 -0.03(-0.62%)
Dec 12, 2005 4.448 4.450 4.448 4.448 3,630 -0.03(-0.77%)
Dec 09, 2005 4.476 4.496 4.441 4.483 23,963 +0.08(+1.88%)
Dec 08, 2005 4.462 4.462 4.365 4.400 47,200 -0.12(-2.59%)
Dec 07, 2005 4.517 4.517 4.503 4.517 8,713 -0.04(-0.79%)
Dec 06, 2005 4.551 4.562 4.544 4.553 7,261 +0.02(+0.52%)
Dec 05, 2005 4.510 4.529 4.510 4.529 5,809 -0.03(-0.63%)
Dec 02, 2005 4.579 4.579 4.524 4.558 10,892 -0.08(-1.78%)
Dec 01, 2005 4.524 4.653 4.524 4.641 67,532 +0.35(+8.19%)
Nov 30, 2005 4.248 4.290 4.248 4.290 1,452 +0.03(+0.81%)
Nov 29, 2005 4.269 4.286 4.239 4.255 13,796 +0.01(+0.16%)
Nov 28, 2005 4.207 4.248 4.145 4.248 23,236 -0.12(-2.68%)
Nov 25, 2005 4.303 4.378 4.303 4.365 15,249 -0.04(-0.84%)
Nov 23, 2005 4.407 4.407 4.403 4.403 3,630 +0.08(+1.82%)
Nov 22, 2005 4.310 4.324 4.310 4.324 5,083 -0.08(-1.91%)
Nov 21, 2005 4.476 4.476 4.393 4.408 23,963 -0.04(-0.87%)
Nov 18, 2005 4.476 4.476 4.421 4.447 13,070 +0.10(+2.28%)
Nov 17, 2005 4.407 4.441 4.317 4.348 39,212 +0.04(+0.93%)
Nov 16, 2005 4.297 4.334 4.297 4.308 16,701 +0.08(+1.79%)
Nov 15, 2005 4.231 4.250 4.228 4.232 14,523 -0.01(-0.23%)
Nov 14, 2005 4.276 4.303 4.242 4.242 37,033 +0.08(+1.99%)
Nov 11, 2005 4.166 4.166 4.159 4.159 2,178 -0.01(-0.17%)
Nov 10, 2005 4.200 4.200 4.111 4.166 12,344 -0.17(-3.97%)
Nov 09, 2005 4.309 4.338 4.309 4.338 8,713 -0.07(-1.56%)
Nov 08, 2005 4.427 4.427 4.372 4.407 29,772 +0.00(+0.00%)
Nov 07, 2005 4.441 4.441 4.407 4.407 39,212 +0.18(+4.23%)
Nov 04, 2005 4.283 4.283 4.200 4.228 23,236 -0.15(-3.46%)
Nov 03, 2005 4.379 4.407 4.379 4.379 92,221 -0.13(-2.90%)
Nov 02, 2005 4.441 4.510 4.433 4.510 41,390 +0.08(+1.71%)
Nov 01, 2005 4.381 4.434 4.381 4.434 5,809 +0.00(+0.00%)
Oct 31, 2005 4.407 4.469 4.407 4.434 11,618 +0.16(+3.80%)
Oct 28, 2005 4.275 4.275 4.189 4.272 41,390 -0.12(-2.64%)
Oct 27, 2005 4.379 4.421 4.379 4.387 13,070 +0.13(+2.94%)
Oct 26, 2005 4.276 4.297 4.259 4.262 31,950 +0.12(+2.86%)
Oct 25, 2005 4.111 4.159 4.097 4.144 23,236 -0.04(-0.86%)
Oct 24, 2005 4.131 4.199 4.090 4.180 34,855 -0.05(-1.14%)
Oct 21, 2005 4.214 4.242 4.214 4.228 14,523 -0.01(-0.16%)
Oct 20, 2005 4.200 4.235 4.200 4.235 7,987 +0.06(+1.48%)
Oct 19, 2005 4.214 4.235 4.173 4.173 8,713 -0.11(-2.57%)
Oct 18, 2005 4.269 4.302 4.222 4.283 25,415 +0.19(+4.54%)
Oct 17, 2005 4.076 4.131 4.076 4.097 11,618 +0.01(+0.17%)
Oct 14, 2005 4.076 4.097 4.076 4.090 8,713 -0.08(-1.82%)
Oct 13, 2005 4.131 4.166 4.131 4.166 94,400 -0.16(-3.78%)
Oct 12, 2005 4.345 4.345 4.310 4.330 18,153 -0.02(-0.35%)
Oct 11, 2005 4.363 4.363 4.297 4.345 28,320 -0.08(-1.81%)
Oct 10, 2005 4.414 4.440 4.414 4.425 53,735 +0.05(+1.04%)
Oct 07, 2005 4.338 4.381 4.338 4.379 18,153 +0.11(+2.65%)
Oct 06, 2005 4.379 4.399 4.266 4.266 46,473 -0.29(-6.29%)
Oct 05, 2005 4.572 4.573 4.551 4.553 13,070 -0.20(-4.20%)
Oct 04, 2005 4.751 4.792 4.710 4.752 10,166 +0.10(+2.25%)
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.