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: 4:10 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 (%)
Feb 26, 2010 4.565 4.593 4.540 4.573 27,673 -0.03(-0.57%)
Feb 25, 2010 4.513 4.600 4.469 4.600 33,599 -0.18(-3.75%)
Feb 24, 2010 4.671 4.809 4.671 4.779 107,703 +0.13(+2.75%)
Feb 23, 2010 4.668 4.689 4.562 4.651 70,219 -0.11(-2.26%)
Feb 22, 2010 4.685 4.830 4.685 4.758 71,054 -0.00(-0.05%)
Feb 19, 2010 4.689 4.769 4.689 4.760 7,704 -0.14(-2.85%)
Feb 18, 2010 4.714 4.900 4.714 4.900 108,284 +0.23(+4.99%)
Feb 17, 2010 4.739 4.796 4.667 4.667 8,459 -0.02(-0.53%)
Feb 16, 2010 4.700 4.700 4.659 4.692 6,099 +0.06(+1.25%)
Feb 12, 2010 4.616 4.634 4.634 4.634 18,153 -0.14(-2.91%)
Feb 11, 2010 4.646 4.805 4.635 4.773 36,380 +0.29(+6.51%)
Feb 10, 2010 4.492 4.492 4.459 4.481 7,261 -0.13(-2.72%)
Feb 09, 2010 4.499 4.624 4.499 4.606 15,104 +0.21(+4.86%)
Feb 08, 2010 4.404 4.404 4.393 4.393 1,452 -0.10(-2.18%)
Feb 05, 2010 4.476 4.491 4.430 4.491 11,981 +0.05(+1.21%)
Feb 04, 2010 4.660 4.660 4.437 4.437 15,793 -0.33(-7.01%)
Feb 03, 2010 4.785 4.827 4.739 4.772 31,086 +0.04(+0.93%)
Feb 02, 2010 4.626 4.794 4.626 4.728 45,813 +0.09(+2.02%)
Feb 01, 2010 4.613 4.665 4.582 4.634 3,020 +0.06(+1.39%)
Jan 29, 2010 4.686 4.686 4.571 4.571 13,760 -0.18(-3.77%)
Jan 28, 2010 4.885 4.885 4.739 4.750 9,803 -0.17(-3.36%)
Jan 27, 2010 4.922 4.922 4.803 4.915 14,588 -0.04(-0.81%)
Jan 26, 2010 4.843 4.955 4.843 4.955 6,840 +0.09(+1.84%)
Jan 25, 2010 5.093 5.093 4.865 4.865 33,083 -0.03(-0.56%)
Jan 22, 2010 4.777 4.958 4.777 4.893 78,061 +0.15(+3.19%)
Jan 21, 2010 4.926 4.965 4.649 4.741 45,893 -0.24(-4.89%)
Jan 20, 2010 5.115 5.115 4.930 4.985 58,818 -0.44(-8.17%)
Jan 19, 2010 5.379 5.429 5.332 5.429 42,117 -0.00(-0.08%)
Jan 15, 2010 5.525 5.433 5.433 5.433 366,708 -0.14(-2.60%)
Jan 14, 2010 5.608 5.608 5.576 5.578 2,904 +0.02(+0.33%)
Jan 13, 2010 5.676 5.676 5.559 5.559 1,604 +0.04(+0.75%)
Jan 12, 2010 5.492 5.575 5.492 5.518 15,249 +0.03(+0.48%)
Jan 11, 2010 5.372 5.508 5.372 5.492 19,402 +0.25(+4.81%)
Jan 08, 2010 5.240 5.240 5.240 5.240 726 +0.01(+0.24%)
Jan 07, 2010 5.228 5.228 5.228 5.228 2,178 +0.04(+0.80%)
Jan 06, 2010 5.243 5.243 5.145 5.186 11,444 -0.18(-3.36%)
Jan 05, 2010 5.375 5.375 5.285 5.367 9,440 -0.03(-0.61%)
Jan 04, 2010 5.340 5.404 5.340 5.400 5,809 +0.14(+2.66%)
Dec 31, 2009 5.210 5.260 5.260 5.260 29,046 +0.12(+2.37%)
Dec 30, 2009 5.138 5.138 5.138 5.138 1,452 -0.07(-1.30%)
Dec 29, 2009 5.197 5.205 5.104 5.205 10,892 +0.09(+1.82%)
Dec 28, 2009 5.082 5.113 5.040 5.113 6,063 +0.06(+1.13%)
Dec 24, 2009 5.133 5.133 5.055 5.055 1,452 -0.09(-1.66%)
Dec 23, 2009 5.081 5.150 5.081 5.141 7,116 +0.12(+2.41%)
Dec 22, 2009 4.945 5.026 4.903 5.020 76,943 +0.07(+1.42%)
Dec 21, 2009 4.900 5.035 4.889 4.949 33,403 +0.16(+3.25%)
Dec 18, 2009 4.889 4.898 4.774 4.794 29,271 -0.15(-3.13%)
Dec 17, 2009 4.923 4.949 4.897 4.949 3,441 -0.04(-0.70%)
Dec 16, 2009 4.953 4.984 4.875 4.984 74,503 +0.01(+0.25%)
Dec 15, 2009 5.082 5.082 4.971 4.971 16,055 -0.19(-3.73%)
Dec 14, 2009 5.163 5.205 5.053 5.164 38,675 +0.00(+0.01%)
Dec 11, 2009 5.182 5.182 5.156 5.163 3,195 +0.01(+0.15%)
Dec 10, 2009 5.156 5.194 5.156 5.156 2,904 +0.09(+1.85%)
Dec 09, 2009 5.150 5.230 5.055 5.062 12,511 -0.04(-0.76%)
Dec 08, 2009 5.115 5.150 5.069 5.101 5,809 -0.06(-1.25%)
Dec 07, 2009 5.219 5.261 5.141 5.166 21,269 -0.04(-0.81%)
Dec 04, 2009 5.374 5.411 5.208 5.208 27,405 -0.22(-4.02%)
Dec 03, 2009 5.331 5.496 5.331 5.426 34,260 +0.16(+3.01%)
Dec 02, 2009 5.186 5.267 5.121 5.267 13,070 +0.03(+0.66%)
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.