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 (%)
Aug 31, 2012 6.409 6.409 6.316 6.332 20,005 +0.07(+1.07%)
Aug 30, 2012 6.263 6.293 6.263 6.265 13,730 -0.03(-0.51%)
Aug 29, 2012 6.486 6.486 6.297 6.297 13,043 -0.09(-1.44%)
Aug 27, 2012 6.389 6.389 6.389 6.389 686 +0.13(+2.12%)
Aug 24, 2012 6.256 6.263 6.256 6.256 8,581 +0.00(+0.00%)
Aug 23, 2012 6.351 6.351 6.256 6.256 2,746 +0.01(+0.21%)
Aug 22, 2012 6.336 6.336 6.186 6.243 30,783 +0.10(+1.56%)
Aug 21, 2012 6.211 6.212 6.138 6.147 14,135 -0.02(-0.38%)
Aug 20, 2012 6.134 6.201 6.118 6.171 9,535 +0.05(+0.89%)
Aug 17, 2012 6.148 6.148 6.117 6.117 9,851 -0.04(-0.65%)
Aug 16, 2012 6.093 6.177 6.093 6.157 25,058 +0.21(+3.60%)
Aug 15, 2012 5.899 5.943 5.899 5.943 6,398 +0.04(+0.62%)
Aug 14, 2012 5.826 5.920 5.826 5.907 31,319 -0.11(-1.77%)
Aug 13, 2012 6.118 6.288 6.013 6.013 60,839 -0.38(-6.01%)
Aug 10, 2012 6.349 6.540 6.349 6.397 29,561 -0.02(-0.34%)
Aug 09, 2012 6.428 6.428 6.395 6.419 21,110 +0.01(+0.22%)
Aug 08, 2012 6.416 6.445 6.390 6.405 39,859 -0.15(-2.28%)
Aug 07, 2012 6.550 6.554 6.526 6.554 12,700 -0.00(-0.01%)
Aug 06, 2012 6.494 6.578 6.494 6.555 17,918 -0.01(-0.08%)
Aug 03, 2012 6.451 6.560 6.451 6.560 13,730 +0.25(+4.04%)
Aug 02, 2012 6.367 6.434 6.299 6.306 16,922 -0.08(-1.21%)
Aug 01, 2012 6.358 6.453 6.358 6.383 10,297 +0.03(+0.48%)
Jul 31, 2012 6.416 6.590 6.352 6.352 91,040 -0.21(-3.17%)
Jul 30, 2012 6.476 6.561 6.466 6.561 3,823 +0.06(+0.94%)
Jul 27, 2012 6.378 6.499 6.374 6.499 67,458 +0.15(+2.43%)
Jul 26, 2012 6.427 6.555 6.306 6.345 18,316 +0.10(+1.57%)
Jul 25, 2012 6.204 6.408 6.204 6.247 27,989 +0.21(+3.42%)
Jul 24, 2012 6.127 6.227 5.987 6.041 53,693 -0.03(-0.42%)
Jul 23, 2012 6.011 6.066 5.971 6.066 51,166 -0.18(-2.83%)
Jul 20, 2012 6.352 6.545 6.224 6.243 47,610 -0.16(-2.57%)
Jul 19, 2012 6.332 6.562 6.332 6.408 49,155 +0.15(+2.45%)
Jul 18, 2012 6.154 6.693 6.154 6.255 26,335 +0.17(+2.75%)
Jul 17, 2012 6.217 6.217 6.036 6.087 26,465 -0.04(-0.67%)
Jul 16, 2012 6.118 6.313 6.023 6.128 58,443 +0.03(+0.47%)
Jul 13, 2012 5.958 6.118 5.958 6.100 14,774 +0.27(+4.56%)
Jul 12, 2012 5.780 5.838 5.773 5.833 10,215 +0.04(+0.70%)
Jul 11, 2012 5.771 5.813 5.771 5.793 6,384 +0.00(+0.03%)
Jul 10, 2012 5.854 5.854 5.790 5.791 3,947 +0.02(+0.28%)
Jul 09, 2012 5.856 5.934 5.749 5.775 25,250 -0.07(-1.20%)
Jul 06, 2012 5.825 5.845 5.790 5.845 10,071 -0.01(-0.10%)
Jul 05, 2012 5.851 5.863 5.795 5.851 18,357 +0.01(+0.12%)
Jul 03, 2012 5.826 5.876 5.826 5.844 8,766 -0.05(-0.82%)
Jul 02, 2012 6.049 6.148 5.848 5.892 74,385 -0.10(-1.63%)
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%)
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.