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 )

36.76 -0.55 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 5.316 5.328 5.290 5.299 6,535 +0.03(+0.63%)
May 30, 2007 5.203 5.266 5.203 5.266 1,452 -0.04(-0.70%)
May 29, 2007 5.405 5.405 5.303 5.303 34,855 +0.26(+5.07%)
May 25, 2007 5.061 5.061 5.013 5.047 8,713 +0.14(+2.95%)
May 24, 2007 4.973 4.981 4.889 4.903 23,236 -0.09(-1.87%)
May 23, 2007 5.040 5.040 4.959 4.996 49,378 -0.04(-0.87%)
May 22, 2007 4.999 5.065 4.999 5.040 15,249 -0.12(-2.27%)
May 21, 2007 5.110 5.157 5.110 5.157 8,713 +0.06(+1.08%)
May 18, 2007 5.102 5.102 5.102 5.102 3,630 +0.00(+0.03%)
May 17, 2007 5.095 5.101 5.095 5.101 17,427 +0.03(+0.68%)
May 16, 2007 5.109 5.121 5.051 5.066 43,569 -0.15(-2.95%)
May 15, 2007 5.188 5.230 5.188 5.221 23,963 -0.05(-0.89%)
May 14, 2007 5.283 5.283 5.267 5.267 7,261 +0.00(+0.05%)
May 11, 2007 5.236 5.269 5.236 5.265 10,166 -0.02(-0.29%)
May 10, 2007 5.383 5.391 5.280 5.280 36,307 +0.05(+0.89%)
May 09, 2007 5.254 5.254 5.212 5.233 4,356 +0.09(+1.74%)
May 08, 2007 5.137 5.161 5.108 5.144 23,963 -0.12(-2.30%)
May 07, 2007 5.219 5.266 5.219 5.265 16,701 +0.16(+3.05%)
May 04, 2007 5.144 5.144 5.109 5.109 5,083 -0.02(-0.40%)
May 03, 2007 5.057 5.204 5.057 5.130 175,003 +0.03(+0.68%)
May 02, 2007 5.054 5.099 5.054 5.095 5,083 +0.08(+1.68%)
May 01, 2007 5.017 5.020 4.974 5.011 15,249 -0.06(-1.19%)
Apr 30, 2007 5.144 5.144 5.066 5.072 41,390 -0.18(-3.41%)
Apr 27, 2007 5.164 5.251 5.164 5.251 116,184 +0.01(+0.10%)
Apr 26, 2007 5.263 5.263 5.230 5.245 25,415 -0.05(-0.91%)
Apr 25, 2007 5.261 5.312 5.252 5.294 9,440 +0.08(+1.45%)
Apr 24, 2007 5.212 5.218 5.200 5.218 10,892 -0.05(-1.02%)
Apr 23, 2007 5.280 5.280 5.267 5.272 7,261 -0.12(-2.15%)
Apr 20, 2007 5.390 5.390 5.378 5.387 4,356 +0.04(+0.72%)
Apr 19, 2007 5.323 5.350 5.247 5.349 91,495 +0.50(+10.31%)
Apr 18, 2007 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
Apr 17, 2007 4.842 4.869 4.834 4.849 17,427 -0.08(-1.54%)
Apr 16, 2007 4.923 4.926 4.919 4.925 5,809 +0.10(+2.17%)
Apr 13, 2007 4.831 4.834 4.810 4.820 7,987 -0.07(-1.44%)
Apr 12, 2007 4.841 4.890 4.806 4.890 15,975 -0.03(-0.64%)
Apr 11, 2007 4.922 4.922 4.922 4.922 0 +0.00(+0.00%)
Apr 10, 2007 4.886 4.930 4.883 4.922 17,427 +0.29(+6.15%)
Apr 09, 2007 4.624 4.639 4.624 4.637 4,356 +0.00(+0.01%)
Apr 05, 2007 4.626 4.637 4.626 4.636 5,809 -0.05(-1.15%)
Apr 04, 2007 4.682 4.690 4.682 4.690 6,535 +0.09(+2.04%)
Apr 03, 2007 4.589 4.597 4.586 4.597 2,904 -0.04(-0.92%)
Apr 02, 2007 4.616 4.639 4.616 4.639 2,178 -0.01(-0.27%)
Mar 30, 2007 4.637 4.657 4.635 4.652 26,867 +0.15(+3.27%)
Mar 29, 2007 4.571 4.571 4.503 4.505 21,058 -0.00(-0.07%)
Mar 28, 2007 4.539 4.539 4.508 4.508 9,440 -0.11(-2.38%)
Mar 27, 2007 4.696 4.696 4.617 4.617 37,760 -0.17(-3.51%)
Mar 26, 2007 4.780 4.796 4.780 4.785 10,892 +0.02(+0.46%)
Mar 23, 2007 4.737 4.784 4.737 4.763 11,618 +0.05(+0.96%)
Mar 22, 2007 4.648 4.718 4.648 4.718 47,926 +0.08(+1.81%)
Mar 21, 2007 4.542 4.645 4.505 4.634 25,415 -0.03(-0.62%)
Mar 20, 2007 4.617 4.663 4.617 4.663 14,523 -0.13(-2.67%)
Mar 19, 2007 4.781 4.808 4.770 4.791 15,249 +0.03(+0.69%)
Mar 16, 2007 4.757 4.758 4.743 4.758 13,070 +0.01(+0.20%)
Mar 15, 2007 4.726 4.751 4.719 4.748 13,070 +0.08(+1.80%)
Mar 14, 2007 4.638 4.664 4.590 4.664 44,295 -0.07(-1.40%)
Mar 13, 2007 4.942 4.795 4.730 4.730 15,975 -0.21(-4.29%)
Mar 12, 2007 4.882 4.942 4.882 4.942 5,809 +0.06(+1.24%)
Mar 09, 2007 4.916 4.916 4.869 4.882 2,178 -0.05(-1.01%)
Mar 08, 2007 4.931 4.942 4.931 4.931 3,630 +0.02(+0.31%)
Mar 07, 2007 4.909 4.916 4.903 4.916 7,261 +0.21(+4.42%)
Mar 06, 2007 4.688 4.752 4.685 4.708 5,809 -0.09(-1.89%)
Mar 05, 2007 4.806 4.841 4.759 4.799 29,772 -0.07(-1.44%)
Mar 02, 2007 4.966 4.966 4.864 4.869 34,855 -0.22(-4.28%)
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.