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 (%)
Jul 29, 2005 4.613 4.613 4.593 4.593 4,356 +0.01(+0.24%)
Jul 28, 2005 4.627 4.628 4.579 4.582 23,963 -0.08(-1.70%)
Jul 27, 2005 4.701 4.717 4.661 4.661 10,166 -0.04(-0.86%)
Jul 26, 2005 4.717 4.730 4.682 4.701 37,760 -0.03(-0.58%)
Jul 25, 2005 4.675 4.751 4.675 4.729 26,867 +0.02(+0.53%)
Jul 22, 2005 4.648 4.717 4.648 4.704 18,880 +0.06(+1.21%)
Jul 21, 2005 4.544 4.648 4.544 4.648 11,618 +0.10(+2.27%)
Jul 20, 2005 4.510 4.617 4.510 4.544 32,676 +0.19(+4.43%)
Jul 19, 2005 4.317 4.371 4.317 4.352 8,713 +0.15(+3.67%)
Jul 18, 2005 4.166 4.197 4.166 4.197 10,166 +0.07(+1.60%)
Jul 15, 2005 4.138 4.145 4.131 4.131 7,261 -0.09(-2.12%)
Jul 14, 2005 4.199 4.221 4.199 4.221 10,166 +0.06(+1.36%)
Jul 13, 2005 4.174 4.180 4.149 4.164 16,701 +0.08(+2.02%)
Jul 12, 2005 4.090 4.111 4.082 4.082 34,855 +0.07(+1.68%)
Jul 11, 2005 4.014 4.014 4.014 4.014 2,904 +0.14(+3.55%)
Jul 08, 2005 3.856 3.925 3.856 3.877 15,249 +0.06(+1.62%)
Jul 07, 2005 3.838 3.838 3.815 3.815 11,618 -0.11(-2.81%)
Jul 06, 2005 3.939 3.950 3.925 3.925 8,713 +0.03(+0.89%)
Jul 05, 2005 3.890 3.890 3.890 3.890 3,630 +0.02(+0.53%)
Jul 01, 2005 3.952 3.952 3.870 3.870 34,129 -0.14(-3.44%)
Jun 30, 2005 3.966 4.024 3.966 4.007 13,796 +0.10(+2.65%)
Jun 29, 2005 3.896 3.904 3.896 3.904 3,630 +0.04(+0.93%)
Jun 28, 2005 3.867 3.868 3.861 3.868 9,440 -0.05(-1.23%)
Jun 27, 2005 3.875 3.925 3.875 3.917 25,415 +0.01(+0.18%)
Jun 24, 2005 3.918 3.918 3.900 3.910 19,606 -0.10(-2.44%)
Jun 23, 2005 4.007 4.013 4.001 4.007 78,424 -0.02(-0.51%)
Jun 22, 2005 4.035 4.035 4.001 4.028 33,403 -0.01(-0.34%)
Jun 21, 2005 4.049 4.083 4.042 4.042 12,344 +0.00(+0.00%)
Jun 20, 2005 4.076 4.076 4.038 4.042 34,129 -0.09(-2.17%)
Jun 17, 2005 4.020 4.131 4.020 4.131 104,566 +0.17(+4.31%)
Jun 16, 2005 3.966 3.994 3.961 3.961 10,892 +0.05(+1.16%)
Jun 15, 2005 3.883 3.939 3.879 3.915 41,390 +0.16(+4.29%)
Jun 14, 2005 3.739 3.760 3.739 3.754 8,713 +0.03(+0.78%)
Jun 13, 2005 3.698 3.725 3.698 3.725 23,963 +0.03(+0.93%)
Jun 10, 2005 3.691 3.691 3.691 3.691 1,452 -0.03(-0.74%)
Jun 09, 2005 3.711 3.718 3.711 3.718 2,178 +0.02(+0.45%)
Jun 08, 2005 3.711 3.711 3.702 3.702 7,987 +0.06(+1.63%)
Jun 07, 2005 3.653 3.671 3.642 3.642 13,796 +0.05(+1.34%)
Jun 06, 2005 3.567 3.594 3.567 3.594 5,809 -0.03(-0.76%)
Jun 03, 2005 3.608 3.622 3.587 3.622 6,535 +0.01(+0.15%)
Jun 02, 2005 3.587 3.616 3.587 3.616 10,166 +0.07(+1.98%)
Jun 01, 2005 3.546 3.546 3.546 3.546 726 +0.03(+0.78%)
May 31, 2005 3.501 3.519 3.501 3.519 4,356 +0.05(+1.51%)
May 27, 2005 3.466 3.466 3.466 3.466 0 +0.00(+0.00%)
May 26, 2005 3.466 3.466 3.466 3.466 0 +0.00(+0.00%)
May 25, 2005 3.484 3.484 3.466 3.466 3,630 -0.02(-0.71%)
May 24, 2005 3.470 3.491 3.470 3.491 17,427 +0.12(+3.47%)
May 23, 2005 3.333 3.374 3.333 3.374 10,166 +0.06(+1.66%)
May 20, 2005 3.323 3.323 3.316 3.319 5,083 -0.02(-0.74%)
May 19, 2005 3.333 3.344 3.333 3.344 1,452 +0.03(+0.96%)
May 18, 2005 3.291 3.312 3.291 3.312 6,535 -0.03(-0.82%)
May 17, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
May 16, 2005 3.319 3.340 3.317 3.340 10,166 +0.17(+5.21%)
May 13, 2005 3.170 3.181 3.170 3.174 2,904 +0.02(+0.70%)
May 12, 2005 3.154 3.154 3.152 3.152 1,452 +0.02(+0.70%)
May 11, 2005 3.119 3.130 3.119 3.130 1,452 +0.03(+0.98%)
May 10, 2005 3.112 3.112 3.100 3.100 2,178 -0.04(-1.27%)
May 09, 2005 3.126 3.140 3.126 3.140 2,178 +0.01(+0.44%)
May 06, 2005 3.126 3.126 3.126 3.126 1,452 +0.01(+0.31%)
May 05, 2005 3.119 3.119 3.116 3.116 2,904 +0.10(+3.33%)
May 04, 2005 2.981 3.016 2.981 3.016 3,630 +0.05(+1.67%)
May 03, 2005 2.975 2.975 2.966 2.966 1,452 -0.04(-1.42%)
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.