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 24, 2011 4.021 4.054 3.994 4.054 15,249 +0.05(+1.31%)
May 23, 2011 4.039 4.039 4.002 4.002 5,809 -0.18(-4.34%)
May 20, 2011 4.184 4.184 4.184 4.184 726 -0.01(-0.13%)
May 19, 2011 4.259 4.259 4.189 4.189 2,185 -0.01(-0.26%)
May 18, 2011 4.266 4.266 4.199 4.200 13,978 +0.00(+0.10%)
May 17, 2011 4.226 4.226 4.196 4.196 2,287 +0.09(+2.28%)
May 16, 2011 4.074 4.162 4.074 4.102 14,733 +0.14(+3.55%)
May 13, 2011 3.991 3.991 3.962 3.962 10,732 +0.11(+2.79%)
May 12, 2011 3.838 3.855 3.797 3.855 7,370 -0.10(-2.58%)
May 11, 2011 3.994 3.994 3.956 3.956 2,396 -0.11(-2.61%)
May 10, 2011 4.078 4.107 4.053 4.062 13,470 -0.04(-1.07%)
May 09, 2011 4.100 4.107 4.100 4.107 1,742 +0.03(+0.85%)
May 06, 2011 4.074 4.074 4.072 4.072 1,452 -0.04(-0.90%)
May 05, 2011 4.126 4.126 4.109 4.109 5,083 -0.22(-5.18%)
May 03, 2011 4.334 4.334 4.334 4.334 0 -0.09(-2.08%)
May 02, 2011 4.426 4.426 4.426 4.426 726 +0.05(+1.10%)
Apr 29, 2011 4.378 4.378 4.378 4.378 1,140 +0.01(+0.13%)
Apr 28, 2011 4.434 4.434 4.372 4.372 4,356 -0.15(-3.38%)
Apr 27, 2011 4.499 4.525 4.499 4.525 7,987 -0.07(-1.44%)
Apr 26, 2011 4.509 4.591 4.509 4.591 3,630 +0.07(+1.65%)
Apr 21, 2011 4.582 4.517 4.517 4.517 76,246 +0.09(+1.96%)
Apr 20, 2011 4.376 4.430 4.375 4.430 5,809 +0.18(+4.35%)
Apr 19, 2011 4.246 4.246 4.246 4.246 726 -0.04(-1.03%)
Apr 15, 2011 4.290 4.290 4.290 4.290 0 +0.06(+1.30%)
Apr 14, 2011 4.235 4.235 4.235 4.235 726 +0.02(+0.52%)
Apr 13, 2011 4.197 4.213 4.197 4.213 9,440 +0.10(+2.55%)
Apr 12, 2011 4.208 4.208 4.108 4.108 9,440 -0.14(-3.27%)
Apr 11, 2011 4.297 4.302 4.247 4.247 15,198 -0.17(-3.96%)
Apr 08, 2011 4.436 4.436 4.422 4.422 2,178 +0.09(+2.00%)
Apr 07, 2011 4.405 4.405 4.335 4.335 3,086 -0.05(-1.16%)
Apr 05, 2011 4.386 4.386 4.386 4.386 0 -0.01(-0.22%)
Apr 04, 2011 4.426 4.426 4.367 4.396 13,433 +0.04(+0.98%)
Mar 30, 2011 4.353 4.353 4.353 4.353 0 +0.03(+0.70%)
Mar 29, 2011 4.332 4.354 4.323 4.323 5,366 -0.03(-0.70%)
Mar 28, 2011 4.371 4.371 4.353 4.353 6,535 -0.01(-0.32%)
Mar 25, 2011 4.367 4.367 4.367 4.367 2,178 -0.04(-0.91%)
Mar 24, 2011 4.383 4.407 4.363 4.407 12,250 +0.15(+3.59%)
Mar 23, 2011 4.233 4.254 4.206 4.254 11,937 -0.04(-0.96%)
Mar 22, 2011 4.250 4.298 4.250 4.295 5,809 +0.01(+0.22%)
Mar 21, 2011 4.282 4.312 4.282 4.286 13,796 +0.13(+3.18%)
Mar 18, 2011 4.149 4.244 4.149 4.153 479,807 +0.07(+1.62%)
Mar 17, 2011 4.080 4.087 4.080 4.087 605,954 +0.03(+0.85%)
Mar 16, 2011 4.062 4.091 3.943 4.053 205,756 -0.06(-1.51%)
Mar 15, 2011 4.115 4.219 4.115 4.115 5,177 -0.10(-2.48%)
Mar 14, 2011 4.218 4.225 4.217 4.219 10,166 -0.02(-0.42%)
Mar 10, 2011 4.237 4.237 4.237 4.237 0 -0.14(-3.12%)
Mar 09, 2011 4.432 4.432 4.374 4.374 19,519 -0.09(-2.07%)
Mar 08, 2011 4.441 4.473 4.441 4.466 13,433 +0.04(+0.87%)
Mar 07, 2011 4.502 4.502 4.407 4.427 21,784 -0.05(-1.17%)
Mar 04, 2011 4.474 4.480 4.474 4.480 1,452 +0.03(+0.74%)
Mar 03, 2011 4.440 4.447 4.440 4.447 1,452 +0.05(+1.19%)
Mar 02, 2011 4.390 4.394 4.385 4.394 5,453 -0.05(-1.05%)
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.