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 )

36.38 -0.53 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2010 4.911 4.923 4.841 4.883 71,874 +0.06(+1.26%)
Apr 29, 2010 4.770 4.832 4.763 4.823 233,095 +0.16(+3.46%)
Apr 28, 2010 4.648 4.694 4.646 4.662 220,025 +0.03(+0.74%)
Apr 27, 2010 4.710 4.710 4.627 4.627 6,535 -0.10(-2.18%)
Apr 26, 2010 4.737 4.792 4.722 4.730 15,779 +0.00(+0.09%)
Apr 23, 2010 4.631 4.765 4.631 4.726 44,774 +0.12(+2.52%)
Apr 22, 2010 4.624 4.624 4.511 4.610 4,393 +0.05(+1.16%)
Apr 21, 2010 4.642 4.646 4.557 4.557 8,713 +0.06(+1.22%)
Apr 20, 2010 4.460 4.520 4.460 4.502 5,083 +0.06(+1.27%)
Apr 19, 2010 4.540 4.544 4.401 4.445 15,053 -0.03(-0.68%)
Apr 16, 2010 4.624 4.627 4.476 4.476 11,618 -0.15(-3.22%)
Apr 15, 2010 4.611 4.633 4.611 4.625 4,051 -0.02(-0.50%)
Apr 14, 2010 4.536 4.648 4.530 4.648 15,975 +0.07(+1.63%)
Apr 13, 2010 4.634 4.634 4.565 4.573 106,236 -0.07(-1.47%)
Apr 12, 2010 4.651 4.662 4.637 4.642 9,832 -0.04(-0.87%)
Apr 09, 2010 4.653 4.682 4.641 4.682 40,664 +0.00(+0.00%)
Apr 08, 2010 4.606 4.682 4.606 4.682 2,178 +0.03(+0.68%)
Apr 07, 2010 4.719 4.719 4.651 4.651 18,153 -0.05(-1.08%)
Apr 06, 2010 4.633 4.701 4.622 4.701 16,164 +0.14(+3.14%)
Apr 05, 2010 4.558 4.558 4.524 4.558 3,630 +0.00(+0.06%)
Apr 01, 2010 4.556 4.556 4.556 4.556 50,830 +0.01(+0.27%)
Mar 31, 2010 4.539 4.546 4.539 4.543 8,183 -0.01(-0.21%)
Mar 30, 2010 4.500 4.605 4.500 4.553 127,803 +0.06(+1.44%)
Mar 29, 2010 4.507 4.509 4.441 4.488 242,593 +0.00(+0.09%)
Mar 26, 2010 4.539 4.539 4.470 4.484 11,618 -0.13(-2.92%)
Mar 25, 2010 4.644 4.659 4.615 4.619 9,440 -0.05(-1.06%)
Mar 24, 2010 4.717 4.717 4.662 4.668 4,168 -0.05(-1.02%)
Mar 23, 2010 4.703 4.717 4.675 4.717 7,261 +0.01(+0.12%)
Mar 22, 2010 4.700 4.711 4.662 4.711 13,796 +0.08(+1.72%)
Mar 19, 2010 4.798 4.798 4.631 4.631 22,837 -0.31(-6.24%)
Mar 18, 2010 4.963 4.963 4.909 4.940 23,963 +0.08(+1.62%)
Mar 17, 2010 4.816 4.901 4.813 4.861 37,302 +0.15(+3.21%)
Mar 16, 2010 4.642 4.710 4.617 4.710 17,572 +0.11(+2.46%)
Mar 15, 2010 4.598 4.598 4.597 4.597 8,895 -0.04(-0.83%)
Mar 12, 2010 4.645 4.646 4.635 4.635 3,630 -0.09(-1.84%)
Mar 11, 2010 4.721 4.728 4.711 4.722 15,162 -0.02(-0.44%)
Mar 10, 2010 4.748 4.805 4.732 4.743 20,332 -0.04(-0.75%)
Mar 09, 2010 4.736 4.805 4.671 4.779 17,877 +0.06(+1.31%)
Mar 08, 2010 4.718 4.730 4.642 4.717 12,540 -0.02(-0.49%)
Mar 05, 2010 4.684 4.743 4.684 4.740 15,249 +0.20(+4.30%)
Mar 04, 2010 4.582 4.634 4.544 4.544 36,344 -0.09(-1.90%)
Mar 03, 2010 4.644 4.674 4.631 4.633 7,987 +0.02(+0.48%)
Mar 02, 2010 4.601 4.611 4.601 4.611 1,452 -0.03(-0.65%)
Mar 01, 2010 4.680 4.680 4.545 4.641 6,092 +0.07(+1.48%)
Feb 26, 2010 4.565 4.593 4.540 4.573 27,673 -0.03(-0.57%)
Feb 25, 2010 4.513 4.600 4.469 4.600 33,599 -0.18(-3.75%)
Feb 24, 2010 4.671 4.809 4.671 4.779 107,703 +0.13(+2.75%)
Feb 23, 2010 4.668 4.689 4.562 4.651 70,219 -0.11(-2.26%)
Feb 22, 2010 4.685 4.830 4.685 4.758 71,054 -0.00(-0.05%)
Feb 19, 2010 4.689 4.769 4.689 4.760 7,704 -0.14(-2.85%)
Feb 18, 2010 4.714 4.900 4.714 4.900 108,284 +0.23(+4.99%)
Feb 17, 2010 4.739 4.796 4.667 4.667 8,459 -0.02(-0.53%)
Feb 16, 2010 4.700 4.700 4.659 4.692 6,099 +0.06(+1.25%)
Feb 12, 2010 4.616 4.634 4.634 4.634 18,153 -0.14(-2.91%)
Feb 11, 2010 4.646 4.805 4.635 4.773 36,380 +0.29(+6.51%)
Feb 10, 2010 4.492 4.492 4.459 4.481 7,261 -0.13(-2.72%)
Feb 09, 2010 4.499 4.624 4.499 4.606 15,104 +0.21(+4.86%)
Feb 08, 2010 4.404 4.404 4.393 4.393 1,452 -0.10(-2.18%)
Feb 05, 2010 4.476 4.491 4.430 4.491 11,981 +0.05(+1.21%)
Feb 04, 2010 4.660 4.660 4.437 4.437 15,793 -0.33(-7.01%)
Feb 03, 2010 4.785 4.827 4.739 4.772 31,086 +0.04(+0.93%)
Feb 02, 2010 4.626 4.794 4.626 4.728 45,813 +0.09(+2.02%)
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.