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 )

31.30 +0.06 (+0.18%)
Streaming Delayed Price Updated: 2:26 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 (%)
Jul 30, 2004 2.734 2.772 2.734 2.772 15,249 +0.04(+1.41%)
Jul 29, 2004 2.782 2.782 2.714 2.734 68,258 -0.25(-8.27%)
Jul 28, 2004 2.961 2.981 2.958 2.980 27,593 -0.02(-0.73%)
Jul 27, 2004 3.002 3.002 3.002 3.002 1,452 +0.00(+0.00%)
Jul 26, 2004 3.002 3.002 3.002 3.002 8,713 -0.04(-1.40%)
Jul 23, 2004 3.043 3.045 3.043 3.045 1,452 -0.01(-0.18%)
Jul 22, 2004 3.050 3.050 3.050 3.050 726 -0.01(-0.45%)
Jul 21, 2004 3.064 3.065 3.064 3.064 7,261 +0.03(+0.91%)
Jul 20, 2004 3.043 3.043 3.037 3.037 2,904 -0.01(-0.23%)
Jul 19, 2004 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Jul 16, 2004 3.043 3.043 3.043 3.043 1,452 +0.06(+1.84%)
Jul 15, 2004 2.988 2.988 2.988 2.988 0 +0.00(+0.00%)
Jul 14, 2004 2.988 2.988 2.988 2.988 2,904 +0.00(+0.14%)
Jul 13, 2004 2.988 2.988 2.984 2.984 11,618 +0.01(+0.46%)
Jul 12, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Jul 09, 2004 2.975 2.975 2.970 2.970 1,452 +0.00(+0.09%)
Jul 08, 2004 2.988 2.988 2.968 2.968 9,440 +0.01(+0.23%)
Jul 07, 2004 2.954 2.961 2.954 2.961 1,452 +0.08(+2.87%)
Jul 06, 2004 2.885 2.885 2.878 2.878 4,356 +0.03(+0.97%)
Jul 02, 2004 2.858 2.871 2.851 2.851 20,332 +0.01(+0.49%)
Jul 01, 2004 2.848 2.848 2.837 2.837 8,713 -0.01(-0.39%)
Jun 30, 2004 2.864 2.864 2.844 2.848 23,963 -0.02(-0.62%)
Jun 29, 2004 2.866 2.866 2.866 2.866 1,452 +0.01(+0.29%)
Jun 28, 2004 2.877 2.877 2.858 2.858 4,356 +0.01(+0.19%)
Jun 25, 2004 2.838 2.860 2.838 2.852 5,809 +0.02(+0.53%)
Jun 24, 2004 2.831 2.844 2.830 2.837 7,987 +0.01(+0.49%)
Jun 23, 2004 2.802 2.823 2.802 2.823 36,307 +0.04(+1.49%)
Jun 22, 2004 2.796 2.796 2.782 2.782 5,809 -0.09(-3.21%)
Jun 21, 2004 2.885 2.885 2.871 2.874 7,261 +0.10(+3.47%)
Jun 18, 2004 2.754 2.779 2.754 2.778 18,153 +0.16(+6.21%)
Jun 17, 2004 2.603 2.617 2.592 2.615 9,440 -0.00(-0.05%)
Jun 16, 2004 2.603 2.617 2.603 2.617 2,904 -0.03(-1.04%)
Jun 15, 2004 2.617 2.644 2.617 2.644 10,892 -0.11(-3.95%)
Jun 14, 2004 2.720 2.754 2.720 2.753 21,058 -0.00(-0.05%)
Jun 10, 2004 2.706 2.754 2.706 2.754 31,950 +0.07(+2.56%)
Jun 09, 2004 2.720 2.724 2.685 2.685 24,689 -0.02(-0.81%)
Jun 08, 2004 2.692 2.727 2.685 2.707 39,212 -0.24(-8.09%)
Jun 07, 2004 2.981 2.981 2.946 2.946 45,021 -0.01(-0.28%)
Jun 04, 2004 2.954 2.954 2.954 2.954 726 +0.01(+0.37%)
Jun 03, 2004 2.954 2.954 2.933 2.943 7,987 -0.04(-1.29%)
Jun 02, 2004 2.983 2.983 2.980 2.981 5,083 -0.00(-0.05%)
Jun 01, 2004 2.981 2.983 2.981 2.983 8,713 -0.00(-0.14%)
May 28, 2004 2.987 2.987 2.987 2.987 726 -0.03(-0.96%)
May 27, 2004 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
May 26, 2004 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
May 25, 2004 2.947 3.016 2.947 3.016 12,344 +0.02(+0.69%)
May 24, 2004 2.995 2.995 2.995 2.995 2,178 +0.05(+1.73%)
May 21, 2004 2.968 2.968 2.933 2.944 18,880 -0.04(-1.47%)
May 20, 2004 2.988 2.988 2.988 2.988 2,904 -0.04(-1.36%)
May 19, 2004 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
May 18, 2004 3.030 3.030 3.030 3.030 5,809 -0.04(-1.30%)
May 17, 2004 3.070 3.070 3.070 3.070 726 -0.06(-1.81%)
May 14, 2004 3.126 3.126 3.126 3.126 726 -0.01(-0.44%)
May 13, 2004 3.147 3.160 3.140 3.140 18,880 -0.06(-1.94%)
May 12, 2004 3.202 3.202 3.202 3.202 2,904 -0.01(-0.17%)
May 11, 2004 3.207 3.207 3.207 3.207 2,178 -0.03(-0.89%)
May 10, 2004 3.236 3.236 3.236 3.236 8,713 -0.17(-4.90%)
May 07, 2004 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
May 06, 2004 3.401 3.403 3.401 3.403 2,178 +0.00(+0.00%)
May 05, 2004 3.388 3.403 3.388 3.403 17,427 +0.04(+1.06%)
May 04, 2004 3.360 3.367 3.360 3.367 7,987 +0.06(+1.87%)
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.