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 )

31.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 3.660 3.660 3.622 3.622 1,452 -0.03(-0.87%)
Oct 28, 2010 3.653 3.653 3.653 3.653 2,904 +0.04(+1.22%)
Oct 27, 2010 3.601 3.609 3.586 3.609 4,356 -0.18(-4.79%)
Oct 25, 2010 3.783 3.821 3.780 3.791 8,815 +0.02(+0.51%)
Oct 22, 2010 3.680 3.772 3.660 3.772 50,395 +0.09(+2.39%)
Oct 21, 2010 3.684 3.684 3.684 3.684 726 -0.01(-0.19%)
Oct 20, 2010 3.666 3.710 3.666 3.691 2,926 +0.03(+0.87%)
Oct 19, 2010 3.623 3.663 3.623 3.659 5,634 -0.09(-2.35%)
Oct 18, 2010 3.728 3.747 3.726 3.747 4,843 -0.07(-1.95%)
Oct 14, 2010 3.813 3.821 3.821 3.821 225,108 -0.02(-0.43%)
Oct 13, 2010 3.791 3.838 3.791 3.838 29,772 +0.02(+0.61%)
Oct 12, 2010 3.718 3.815 3.718 3.815 9,824 -0.02(-0.40%)
Oct 11, 2010 3.846 3.846 3.830 3.830 5,809 -0.01(-0.14%)
Oct 08, 2010 3.835 3.839 3.835 3.835 2,178 +0.03(+0.81%)
Oct 07, 2010 3.890 3.890 3.799 3.804 5,388 -0.10(-2.52%)
Oct 06, 2010 3.804 3.904 3.804 3.903 12,635 +0.16(+4.31%)
Oct 05, 2010 3.721 3.742 3.696 3.742 8,002 +0.06(+1.57%)
Oct 04, 2010 3.714 3.715 3.684 3.684 4,226 -0.01(-0.26%)
Oct 01, 2010 3.693 3.722 3.681 3.693 31,282 +0.01(+0.22%)
Sep 30, 2010 3.753 3.753 3.685 3.685 1,452 -0.04(-1.15%)
Sep 29, 2010 3.692 3.738 3.692 3.728 8,713 +0.01(+0.26%)
Sep 28, 2010 3.691 3.718 3.677 3.718 9,309 -0.06(-1.60%)
Sep 24, 2010 3.710 3.779 3.779 3.779 50,830 +0.14(+3.82%)
Sep 23, 2010 3.663 3.663 3.640 3.640 2,577 -0.03(-0.86%)
Sep 22, 2010 3.676 3.680 3.671 3.671 177,181 -0.05(-1.44%)
Sep 21, 2010 3.685 3.725 3.667 3.725 15,256 +0.15(+4.10%)
Sep 20, 2010 3.588 3.588 3.571 3.578 2,890 -0.04(-1.16%)
Sep 17, 2010 3.620 3.620 3.565 3.620 13,855 -0.22(-5.74%)
Sep 14, 2010 3.809 3.841 3.841 3.841 68,984 +0.02(+0.61%)
Sep 13, 2010 3.794 3.889 3.794 3.817 18,182 +0.14(+3.82%)
Sep 10, 2010 3.678 3.692 3.651 3.677 10,478 -0.01(-0.19%)
Sep 09, 2010 3.720 3.720 3.684 3.684 6,535 +0.15(+4.29%)
Sep 08, 2010 3.535 3.535 3.532 3.532 2,178 +0.02(+0.55%)
Sep 07, 2010 3.516 3.524 3.513 3.513 5,809 +0.12(+3.66%)
Sep 03, 2010 3.390 3.393 3.389 3.389 5,809 +0.04(+1.11%)
Sep 02, 2010 3.357 3.357 3.309 3.352 7,261 +0.03(+0.83%)
Sep 01, 2010 3.381 3.381 3.322 3.324 10,471 +0.01(+0.42%)
Aug 31, 2010 3.305 3.371 3.304 3.311 7,987 +0.01(+0.21%)
Aug 30, 2010 3.328 3.328 3.304 3.304 1,982 +0.05(+1.40%)
Aug 27, 2010 3.258 3.284 3.239 3.258 8,771 +0.04(+1.23%)
Aug 26, 2010 3.181 3.238 3.176 3.218 19,170 +0.11(+3.50%)
Aug 25, 2010 3.075 3.119 3.031 3.110 58,549 -0.16(-4.81%)
Aug 24, 2010 3.188 3.381 3.188 3.267 22,510 -0.09(-2.71%)
Aug 23, 2010 3.362 3.362 3.296 3.357 4,327 +0.02(+0.74%)
Aug 20, 2010 3.368 3.368 3.265 3.333 5,380 +0.03(+0.79%)
Aug 19, 2010 3.374 3.374 3.306 3.306 25,865 -0.10(-2.99%)
Aug 18, 2010 3.457 3.457 3.368 3.408 9,585 -0.08(-2.29%)
Aug 17, 2010 3.594 3.594 3.470 3.488 47,563 +0.09(+2.76%)
Aug 16, 2010 3.378 3.395 3.353 3.395 8,968 -0.04(-1.20%)
Aug 13, 2010 3.436 3.444 3.436 3.436 1,452 -0.05(-1.54%)
Aug 12, 2010 3.443 3.495 3.443 3.490 37,760 -0.35(-9.01%)
Aug 11, 2010 3.940 3.940 3.835 3.835 10,166 -0.16(-3.93%)
Aug 09, 2010 3.974 3.992 3.992 3.992 43,569 +0.05(+1.24%)
Aug 06, 2010 3.943 4.039 3.939 3.943 5,083 +0.00(+0.12%)
Aug 05, 2010 3.952 3.952 3.849 3.939 50,830 -0.06(-1.55%)
Aug 04, 2010 4.056 4.056 3.975 4.001 14,523 -0.15(-3.65%)
Aug 03, 2010 4.152 4.171 4.152 4.152 7,261 -0.03(-0.82%)
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.