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: 4:10 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 (%)
Mar 31, 2004 3.401 3.407 3.395 3.406 6,535 +0.06(+1.64%)
Mar 30, 2004 3.351 3.351 3.351 3.351 726 +0.00(+0.08%)
Mar 29, 2004 3.333 3.360 3.331 3.348 21,058 +0.03(+0.87%)
Mar 26, 2004 3.333 3.333 3.319 3.319 5,083 +0.02(+0.63%)
Mar 25, 2004 3.298 3.298 3.298 3.298 0 +0.00(+0.00%)
Mar 24, 2004 3.298 3.298 3.298 3.298 15,249 +0.00(+0.04%)
Mar 23, 2004 3.305 3.305 3.293 3.297 10,166 +0.02(+0.59%)
Mar 22, 2004 3.250 3.278 3.250 3.278 21,784 -0.04(-1.24%)
Mar 19, 2004 3.291 3.319 3.291 3.319 30,498 -0.10(-2.78%)
Mar 18, 2004 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Mar 17, 2004 3.381 3.414 3.367 3.414 8,713 +0.01(+0.16%)
Mar 16, 2004 3.415 3.415 3.401 3.408 5,083 -0.01(-0.20%)
Mar 15, 2004 3.443 3.443 3.415 3.415 5,809 -0.01(-0.20%)
Mar 12, 2004 3.418 3.422 3.418 3.422 4,356 +0.01(+0.40%)
Mar 11, 2004 3.422 3.422 3.395 3.408 15,975 -0.11(-3.17%)
Mar 10, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 09, 2004 3.519 3.520 3.519 3.520 2,178 +0.00(+0.04%)
Mar 08, 2004 3.525 3.525 3.519 3.519 9,440 +0.03(+0.83%)
Mar 05, 2004 3.484 3.490 3.484 3.490 9,440 -0.01(-0.28%)
Mar 04, 2004 3.503 3.503 3.492 3.499 9,440 -0.05(-1.47%)
Mar 03, 2004 3.553 3.553 3.552 3.552 37,760 -0.07(-1.94%)
Mar 02, 2004 3.636 3.636 3.622 3.622 6,535 +0.00(+0.11%)
Mar 01, 2004 3.580 3.618 3.580 3.618 5,083 +0.05(+1.43%)
Feb 27, 2004 3.567 3.567 3.567 3.567 0 +0.00(+0.00%)
Feb 26, 2004 3.532 3.567 3.525 3.567 22,510 -0.12(-3.36%)
Feb 25, 2004 3.698 3.698 3.691 3.691 8,713 +0.01(+0.37%)
Feb 24, 2004 3.677 3.677 3.677 3.677 726 -0.01(-0.37%)
Feb 23, 2004 3.698 3.698 3.691 3.691 2,904 +0.00(+0.00%)
Feb 20, 2004 3.739 3.739 3.691 3.691 8,713 -0.06(-1.47%)
Feb 19, 2004 3.746 3.746 3.746 3.746 1,452 -0.06(-1.45%)
Feb 18, 2004 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
Feb 17, 2004 3.787 3.801 3.787 3.801 21,784 +0.09(+2.41%)
Feb 13, 2004 3.703 3.711 3.703 3.711 6,535 +0.02(+0.56%)
Feb 12, 2004 3.704 3.704 3.691 3.691 2,904 -0.00(-0.04%)
Feb 11, 2004 3.691 3.695 3.691 3.692 18,880 +0.00(+0.04%)
Feb 10, 2004 3.670 3.691 3.670 3.691 10,892 +0.06(+1.71%)
Feb 09, 2004 3.594 3.629 3.582 3.629 23,236 +0.09(+2.53%)
Feb 06, 2004 3.502 3.539 3.502 3.539 3,630 +0.09(+2.68%)
Feb 05, 2004 3.444 3.447 3.444 3.447 1,452 +0.00(+0.12%)
Feb 04, 2004 3.457 3.457 3.443 3.443 9,440 -0.01(-0.40%)
Feb 03, 2004 3.463 3.470 3.457 3.457 7,987 -0.03(-0.79%)
Feb 02, 2004 3.484 3.484 3.483 3.484 2,178 +0.04(+1.08%)
Jan 30, 2004 3.462 3.462 3.447 3.447 5,809 -0.01(-0.16%)
Jan 29, 2004 3.463 3.463 3.450 3.452 2,904 -0.05(-1.49%)
Jan 28, 2004 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Jan 27, 2004 3.505 3.505 3.503 3.505 7,261 +0.03(+0.99%)
Jan 26, 2004 3.484 3.491 3.465 3.470 7,987 -0.01(-0.20%)
Jan 23, 2004 3.470 3.484 3.470 3.477 7,987 +0.06(+1.61%)
Jan 22, 2004 3.468 3.470 3.422 3.422 18,153 -0.05(-1.31%)
Jan 21, 2004 3.477 3.477 3.463 3.468 4,356 -0.02(-0.47%)
Jan 20, 2004 3.457 3.491 3.457 3.484 36,307 +0.10(+3.05%)
Jan 16, 2004 3.367 3.388 3.367 3.381 21,058 -0.03(-0.81%)
Jan 15, 2004 3.390 3.415 3.388 3.408 17,427 -0.02(-0.44%)
Jan 14, 2004 3.436 3.436 3.415 3.424 7,261 +0.01(+0.24%)
Jan 13, 2004 3.422 3.422 3.415 3.415 7,987 -0.06(-1.78%)
Jan 12, 2004 3.463 3.477 3.457 3.477 20,332 -0.02(-0.71%)
Jan 09, 2004 3.484 3.497 3.484 3.502 7,987 +0.00(+0.12%)
Jan 08, 2004 3.512 3.512 3.498 3.498 26,141 -0.05(-1.36%)
Jan 07, 2004 3.567 3.567 3.546 3.546 8,713 -0.02(-0.54%)
Jan 06, 2004 3.553 3.567 3.553 3.565 7,987 +0.02(+0.66%)
Jan 05, 2004 3.530 3.545 3.525 3.542 13,070 -0.00(-0.08%)
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.