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 UNCHANGED
Streaming Delayed 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 29, 2005 2.998 3.009 2.998 3.009 2,904 +0.02(+0.60%)
Apr 28, 2005 3.009 3.009 2.983 2.991 3,630 -0.04(-1.36%)
Apr 27, 2005 3.043 3.043 3.030 3.032 2,904 -0.01(-0.36%)
Apr 26, 2005 3.030 3.043 3.030 3.043 7,261 -0.05(-1.52%)
Apr 25, 2005 3.065 3.090 3.065 3.090 6,535 +0.04(+1.31%)
Apr 22, 2005 3.057 3.057 3.050 3.050 5,809 +0.01(+0.23%)
Apr 21, 2005 3.059 3.059 3.043 3.043 6,535 -0.01(-0.18%)
Apr 20, 2005 3.071 3.071 3.049 3.049 7,261 -0.00(-0.04%)
Apr 19, 2005 3.070 3.070 3.050 3.050 5,083 -0.02(-0.67%)
Apr 18, 2005 3.030 3.071 3.030 3.071 3,630 -0.04(-1.28%)
Apr 15, 2005 3.099 3.122 3.099 3.111 23,963 -0.06(-1.83%)
Apr 14, 2005 3.236 3.236 3.169 3.169 18,153 -0.07(-2.09%)
Apr 13, 2005 3.222 3.236 3.222 3.236 15,249 +0.06(+1.86%)
Apr 12, 2005 3.154 3.177 3.140 3.177 14,523 +0.00(+0.09%)
Apr 11, 2005 3.188 3.188 3.174 3.174 3,630 +0.01(+0.22%)
Apr 08, 2005 3.167 3.167 3.167 3.167 1,452 +0.03(+1.10%)
Apr 07, 2005 3.147 3.147 3.119 3.133 3,630 -0.00(-0.09%)
Apr 06, 2005 3.136 3.136 3.136 3.136 2,904 +0.01(+0.31%)
Apr 05, 2005 3.119 3.126 3.119 3.126 2,178 +0.03(+1.07%)
Apr 04, 2005 3.092 3.093 3.092 3.093 4,356 -0.03(-1.10%)
Apr 01, 2005 3.167 3.173 3.127 3.127 7,261 -0.05(-1.43%)
Mar 31, 2005 3.167 3.173 3.167 3.173 6,535 +0.06(+1.95%)
Mar 30, 2005 3.130 3.130 3.112 3.112 3,630 -0.01(-0.44%)
Mar 29, 2005 3.154 3.154 3.126 3.126 11,618 -0.07(-2.16%)
Mar 28, 2005 3.195 3.195 3.195 3.195 1,452 -0.01(-0.43%)
Mar 24, 2005 3.199 3.209 3.199 3.209 7,987 +0.03(+0.87%)
Mar 23, 2005 3.195 3.195 3.181 3.181 2,904 -0.15(-4.58%)
Mar 22, 2005 3.370 3.370 3.334 3.334 39,212 -0.09(-2.50%)
Mar 21, 2005 3.421 3.421 3.404 3.419 7,261 +0.00(+0.12%)
Mar 18, 2005 3.401 3.415 3.399 3.415 10,892 +0.02(+0.73%)
Mar 17, 2005 3.401 3.401 3.386 3.390 7,261 +0.02(+0.53%)
Mar 16, 2005 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Mar 15, 2005 3.373 3.373 3.373 3.373 4,356 +0.00(+0.08%)
Mar 14, 2005 3.353 3.370 3.353 3.370 5,083 +0.02(+0.49%)
Mar 11, 2005 3.374 3.374 3.353 3.353 7,261 -0.01(-0.41%)
Mar 10, 2005 3.360 3.367 3.360 3.367 2,178 -0.08(-2.20%)
Mar 09, 2005 3.463 3.463 3.436 3.443 10,166 +0.00(+0.00%)
Mar 08, 2005 3.443 3.457 3.443 3.443 5,809 +0.11(+3.31%)
Mar 07, 2005 3.333 3.333 3.333 3.333 726 +0.01(+0.41%)
Mar 04, 2005 3.313 3.319 3.305 3.319 5,083 +0.01(+0.21%)
Mar 03, 2005 3.326 3.326 3.312 3.312 2,178 -0.01(-0.21%)
Mar 02, 2005 3.311 3.319 3.311 3.319 11,618 +0.04(+1.26%)
Mar 01, 2005 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Feb 28, 2005 3.305 3.305 3.278 3.278 7,261 +0.07(+2.15%)
Feb 25, 2005 3.209 3.209 3.209 3.209 15,975 -0.08(-2.31%)
Feb 24, 2005 3.291 3.291 3.278 3.284 12,344 -0.11(-3.28%)
Feb 23, 2005 3.381 3.396 3.374 3.396 10,892 -0.07(-1.95%)
Feb 22, 2005 3.463 3.463 3.463 3.463 3,630 -0.09(-2.63%)
Feb 18, 2005 3.532 3.557 3.532 3.557 5,083 -0.00(-0.08%)
Feb 17, 2005 3.543 3.560 3.543 3.560 4,356 +0.01(+0.19%)
Feb 16, 2005 3.553 3.553 3.553 3.553 726 +0.03(+0.82%)
Feb 15, 2005 3.524 3.524 3.524 3.524 726 -0.10(-2.66%)
Feb 14, 2005 3.631 3.637 3.620 3.620 42,117 -0.06(-1.54%)
Feb 11, 2005 3.642 3.685 3.642 3.677 7,987 +0.07(+1.91%)
Feb 10, 2005 3.580 3.608 3.574 3.608 21,058 +0.01(+0.38%)
Feb 09, 2005 3.569 3.594 3.569 3.594 5,809 +0.03(+0.97%)
Feb 08, 2005 3.560 3.560 3.560 3.560 726 -0.07(-1.90%)
Feb 07, 2005 3.601 3.629 3.601 3.629 7,987 +0.05(+1.27%)
Feb 04, 2005 3.560 3.583 3.560 3.583 11,618 -0.07(-1.81%)
Feb 03, 2005 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Feb 02, 2005 3.649 3.649 3.649 3.649 4,356 +0.01(+0.30%)
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.