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 31, 2013 8.862 8.840 8.840 8.840 123,301 +0.10(+1.13%)
Dec 30, 2013 8.760 8.760 8.711 8.742 32,266 +0.00(+0.05%)
Dec 27, 2013 8.828 8.828 8.726 8.737 21,311 -0.15(-1.66%)
Dec 26, 2013 8.937 8.937 8.820 8.885 3,906 +0.03(+0.36%)
Dec 24, 2013 8.783 8.856 8.783 8.853 10,532 +0.11(+1.20%)
Dec 23, 2013 8.663 8.748 8.663 8.748 21,415 +0.09(+1.01%)
Dec 20, 2013 8.591 8.660 8.557 8.660 6,379 +0.07(+0.87%)
Dec 19, 2013 8.500 8.585 8.494 8.585 7,170 +0.06(+0.75%)
Dec 18, 2013 8.455 8.565 8.338 8.521 40,903 +0.24(+2.85%)
Dec 17, 2013 8.307 8.378 8.278 8.286 19,637 +0.03(+0.39%)
Dec 16, 2013 8.255 8.270 8.253 8.253 7,806 -0.05(-0.63%)
Dec 13, 2013 8.073 8.306 7.958 8.306 16,148 +0.39(+4.99%)
Dec 12, 2013 7.914 7.952 7.906 7.911 14,860 -0.13(-1.64%)
Dec 11, 2013 8.066 8.069 8.007 8.043 30,171 -0.18(-2.14%)
Dec 10, 2013 8.425 8.425 8.185 8.218 23,986 +0.20(+2.52%)
Dec 09, 2013 8.058 8.058 7.990 8.017 11,205 -0.30(-3.66%)
Dec 06, 2013 8.215 8.342 8.215 8.321 19,332 +0.02(+0.22%)
Dec 05, 2013 8.223 8.312 8.188 8.303 15,206 -0.02(-0.29%)
Dec 04, 2013 8.275 8.336 8.243 8.327 30,302 -0.03(-0.31%)
Dec 03, 2013 8.573 8.573 8.353 8.353 28,563 -0.33(-3.84%)
Dec 02, 2013 8.810 8.810 8.674 8.687 16,193 -0.10(-1.10%)
Nov 29, 2013 8.778 8.783 8.778 8.783 4,412 +0.21(+2.49%)
Nov 27, 2013 8.570 8.601 8.553 8.570 17,756 +0.18(+2.11%)
Nov 26, 2013 8.410 8.410 8.307 8.393 28,425 -0.22(-2.61%)
Nov 25, 2013 8.549 8.618 8.537 8.618 33,734 +0.11(+1.31%)
Nov 22, 2013 8.422 8.506 8.422 8.506 14,454 +0.03(+0.32%)
Nov 21, 2013 8.512 8.555 8.413 8.479 166,077 +0.05(+0.54%)
Nov 20, 2013 8.619 8.619 8.433 8.433 7,845 -0.23(-2.68%)
Nov 19, 2013 8.651 8.665 8.648 8.665 3,850 -0.03(-0.33%)
Nov 18, 2013 8.647 8.700 8.612 8.694 154,224 +0.03(+0.37%)
Nov 15, 2013 8.613 8.664 8.613 8.662 38,899 +0.25(+2.96%)
Nov 14, 2013 8.183 8.413 8.183 8.413 117,332 +1.00(+13.50%)
Nov 12, 2013 7.639 7.639 7.412 7.412 117,201 -0.23(-2.96%)
Nov 11, 2013 7.697 7.697 7.607 7.639 12,062 -0.21(-2.69%)
Nov 07, 2013 7.920 7.850 7.850 7.850 26,150 +0.02(+0.25%)
Nov 06, 2013 7.830 7.830 7.830 7.830 2,602 -0.05(-0.63%)
Nov 05, 2013 7.842 7.883 7.812 7.880 20,476 +0.10(+1.31%)
Nov 04, 2013 7.747 7.778 7.747 7.778 14,134 +0.02(+0.22%)
Nov 01, 2013 7.740 7.775 7.734 7.761 11,395 -0.18(-2.26%)
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%)
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.