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: 6:30 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 (%)
Jun 29, 2012 5.462 6.014 5.462 5.990 81,545 +0.39(+6.94%)
Jun 28, 2012 5.604 5.681 5.548 5.601 5,341 -0.05(-0.93%)
Jun 27, 2012 5.637 5.733 5.637 5.653 76,437 +0.15(+2.73%)
Jun 26, 2012 5.445 5.503 5.368 5.503 74,728 +0.14(+2.55%)
Jun 25, 2012 5.305 5.502 5.305 5.366 156,926 +0.01(+0.17%)
Jun 22, 2012 5.298 5.402 5.287 5.357 73,442 +0.09(+1.72%)
Jun 21, 2012 5.464 5.464 5.266 5.266 38,522 -0.20(-3.67%)
Jun 20, 2012 5.525 5.556 5.467 5.467 53,661 -0.05(-0.83%)
Jun 19, 2012 5.501 5.535 5.501 5.513 23,859 +0.07(+1.30%)
Jun 18, 2012 5.381 5.464 5.381 5.442 43,590 +0.15(+2.91%)
Jun 14, 2012 5.280 5.289 5.289 5.289 97,461 -0.09(-1.75%)
Jun 13, 2012 5.280 5.383 5.280 5.383 10,107 +0.22(+4.18%)
Jun 11, 2012 5.167 5.167 5.167 5.167 3,609 +0.05(+0.97%)
Jun 08, 2012 5.006 5.117 5.005 5.117 9,746 +0.11(+2.27%)
Jun 07, 2012 5.041 5.041 5.003 5.003 6,136 +0.04(+0.89%)
Jun 06, 2012 4.829 4.959 4.829 4.959 7,024 +0.13(+2.66%)
Jun 05, 2012 4.754 4.830 4.754 4.830 29,649 +0.08(+1.61%)
Jun 04, 2012 4.789 4.789 4.710 4.754 17,658 -0.07(-1.38%)
Jun 01, 2012 4.851 4.851 4.820 4.820 1,768 -0.19(-3.73%)
May 25, 2012 5.007 5.007 5.007 5.007 0 -0.04(-0.87%)
May 24, 2012 5.051 5.051 5.051 5.051 830 -0.03(-0.64%)
May 23, 2012 5.086 5.086 5.082 5.084 2,165 +0.02(+0.47%)
May 22, 2012 5.068 5.097 5.052 5.060 64,974 +0.22(+4.52%)
May 21, 2012 4.725 4.841 4.721 4.841 60,642 +0.03(+0.66%)
May 18, 2012 4.848 4.848 4.809 4.809 2,165 -0.08(-1.62%)
May 17, 2012 4.897 4.923 4.884 4.888 13,716 -0.06(-1.18%)
May 16, 2012 4.991 4.991 4.946 4.946 1,443 -0.09(-1.79%)
May 15, 2012 5.048 5.048 5.036 5.036 51,401 +0.00(+0.00%)
May 14, 2012 5.046 5.048 5.036 5.036 51,257 +0.01(+0.11%)
May 08, 2012 5.081 5.031 5.031 5.031 43,316 -0.30(-5.66%)
May 03, 2012 5.333 5.333 5.333 5.333 3,609 -0.03(-0.65%)
May 02, 2012 5.345 5.368 5.345 5.368 7,363 +0.02(+0.31%)
May 01, 2012 5.348 5.395 5.298 5.351 45,929 -0.02(-0.36%)
Apr 27, 2012 5.370 5.370 5.370 5.370 3,609 +0.09(+1.74%)
Apr 25, 2012 5.264 5.278 5.278 5.278 10,829 +0.08(+1.62%)
Apr 24, 2012 5.193 5.194 5.190 5.194 3,393 +0.06(+1.21%)
Apr 23, 2012 5.131 5.140 5.131 5.132 3,790 -0.10(-1.98%)
Apr 20, 2012 5.236 5.236 5.236 5.236 36,818 -0.17(-3.18%)
Apr 19, 2012 5.408 5.408 5.408 5.408 73,637 +0.00(+0.00%)
Apr 18, 2012 5.408 5.408 5.408 5.408 721 +0.01(+0.10%)
Apr 17, 2012 5.402 5.402 5.402 5.402 721 -0.10(-1.76%)
Apr 13, 2012 5.545 5.499 5.499 5.499 36,096 -0.08(-1.49%)
Apr 12, 2012 5.517 5.582 5.517 5.582 5,024 +0.21(+3.87%)
Apr 11, 2012 5.374 5.374 5.374 5.374 721 +0.01(+0.21%)
Apr 10, 2012 5.363 5.363 5.363 5.363 13,716 +0.00(+0.00%)
Apr 09, 2012 5.298 5.363 5.293 5.363 14,099 +0.03(+0.57%)
Apr 04, 2012 5.293 5.333 5.333 5.333 14,438 -0.13(-2.36%)
Apr 03, 2012 5.453 5.462 5.431 5.462 2,909 -0.07(-1.35%)
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.