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 (%)
Sep 30, 2009 4.727 4.751 4.681 4.685 21,806 -0.01(-0.23%)
Sep 29, 2009 4.674 4.710 4.655 4.696 18,988 +0.16(+3.62%)
Sep 28, 2009 4.558 4.645 4.532 4.532 27,593 +0.11(+2.59%)
Sep 25, 2009 4.447 4.544 4.418 4.418 22,365 -0.14(-3.08%)
Sep 24, 2009 4.569 4.579 4.517 4.558 8,713 +0.03(+0.61%)
Sep 23, 2009 4.558 4.558 4.477 4.531 83,674 -0.01(-0.24%)
Sep 22, 2009 4.485 4.542 4.485 4.542 112,554 +0.14(+3.09%)
Sep 21, 2009 4.320 4.420 4.320 4.405 12,809 +0.00(+0.00%)
Sep 18, 2009 4.320 4.407 4.320 4.405 34,521 +0.09(+1.98%)
Sep 17, 2009 4.335 4.370 4.286 4.320 8,938 -0.06(-1.48%)
Sep 16, 2009 4.368 4.385 4.319 4.385 6,027 +0.14(+3.39%)
Sep 15, 2009 4.200 4.241 4.200 4.241 12,235 +0.03(+0.80%)
Sep 14, 2009 4.152 4.225 4.152 4.207 13,796 -0.10(-2.27%)
Sep 11, 2009 4.372 4.398 4.299 4.305 16,578 -0.05(-1.04%)
Sep 10, 2009 4.299 4.350 4.299 4.350 2,904 +0.07(+1.61%)
Sep 09, 2009 4.281 4.281 4.281 4.281 2,904 -0.01(-0.22%)
Sep 08, 2009 4.276 4.323 4.262 4.291 35,944 +0.25(+6.17%)
Sep 04, 2009 3.955 4.042 3.955 4.042 10,166 +0.08(+1.93%)
Sep 03, 2009 3.992 4.046 3.922 3.965 28,254 +0.07(+1.89%)
Sep 02, 2009 3.892 3.956 3.892 3.892 13,579 -0.06(-1.60%)
Sep 01, 2009 3.973 4.067 3.955 3.955 72,760 -0.02(-0.45%)
Aug 31, 2009 3.963 3.973 3.890 3.973 34,230 -0.09(-2.20%)
Aug 28, 2009 4.131 4.131 4.054 4.062 14,523 -0.17(-4.07%)
Aug 27, 2009 4.131 4.235 4.076 4.235 84,292 +0.28(+7.07%)
Aug 26, 2009 4.055 4.055 3.955 3.955 220,446 -0.09(-2.15%)
Aug 25, 2009 4.180 4.188 4.042 4.042 36,728 -0.09(-2.23%)
Aug 24, 2009 4.131 4.221 4.076 4.134 141,723 +0.27(+6.91%)
Aug 21, 2009 3.831 3.877 3.830 3.867 39,938 -0.06(-1.51%)
Aug 20, 2009 3.861 3.983 3.801 3.926 36,627 -0.03(-0.66%)
Aug 19, 2009 3.932 4.025 3.856 3.952 217,120 -0.13(-3.30%)
Aug 18, 2009 3.966 4.200 3.962 4.087 2,021,979 +0.76(+22.90%)
Aug 17, 2009 3.214 3.414 3.184 3.326 158,577 +0.14(+4.55%)
Aug 14, 2009 3.196 3.196 3.167 3.181 9,440 -0.02(-0.57%)
Aug 13, 2009 3.148 3.280 3.126 3.199 63,712 +0.33(+11.39%)
Aug 12, 2009 2.878 2.892 2.827 2.872 12,344 -0.02(-0.69%)
Aug 11, 2009 2.892 2.919 2.892 2.892 133,576 -0.03(-1.13%)
Aug 10, 2009 2.925 2.925 2.925 2.925 4,356 +0.03(+1.14%)
Aug 07, 2009 2.892 2.892 2.892 2.892 726 +0.01(+0.48%)
Aug 06, 2009 2.878 2.878 2.878 2.878 726 -0.00(-0.05%)
Aug 05, 2009 2.906 2.906 2.858 2.880 5,562 -0.08(-2.83%)
Aug 04, 2009 3.026 3.035 2.964 2.964 2,962 -0.04(-1.38%)
Aug 03, 2009 2.926 3.005 2.926 3.005 5,083 +0.20(+6.96%)
Jul 29, 2009 2.906 2.809 2.809 2.809 94,400 -0.10(-3.45%)
Jul 28, 2009 2.866 2.910 2.866 2.910 8,713 +0.10(+3.63%)
Jul 27, 2009 2.874 2.875 2.808 2.808 6,535 -0.07(-2.39%)
Jul 24, 2009 2.801 2.877 2.796 2.877 1,815 +0.09(+3.14%)
Jul 23, 2009 2.647 2.791 2.647 2.789 13,092 +0.20(+7.57%)
Jul 22, 2009 2.599 2.599 2.593 2.593 2,904 +0.03(+1.02%)
Jul 21, 2009 2.568 2.568 2.567 2.567 6,535 +0.17(+6.94%)
Jul 20, 2009 2.400 2.400 2.400 2.400 2,178 +0.19(+8.46%)
Jul 17, 2009 2.296 2.296 2.213 2.213 13,796 -0.04(-1.77%)
Jul 16, 2009 2.242 2.253 2.202 2.253 9,440 +0.19(+9.29%)
Jul 14, 2009 2.062 2.062 2.062 2.062 0 +0.06(+3.24%)
Jul 09, 2009 2.011 1.997 1.997 1.997 21,784 -0.09(-4.42%)
Jul 08, 2009 2.089 2.089 2.089 2.089 2,178 -0.06(-2.76%)
Jul 06, 2009 2.148 2.148 2.148 2.148 3,630 -0.10(-4.24%)
Jul 02, 2009 2.243 2.243 2.243 2.243 726 -0.06(-2.69%)
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.