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 29, 2009 2.342 2.358 2.342 2.358 39,938 +0.05(+2.09%)
May 28, 2009 2.341 2.378 2.309 2.309 4,756 -0.03(-1.24%)
May 27, 2009 2.398 2.421 2.308 2.338 357,994 -0.02(-0.99%)
May 26, 2009 2.272 2.362 2.272 2.362 2,178 +0.09(+4.13%)
May 22, 2009 2.268 2.268 2.268 2.268 4,356 +0.06(+2.49%)
May 21, 2009 2.256 2.256 2.213 2.213 6,535 -0.18(-7.64%)
May 20, 2009 2.391 2.396 2.391 2.396 3,630 +0.15(+6.78%)
May 15, 2009 2.305 2.244 2.244 2.244 87,138 -0.00(-0.15%)
May 14, 2009 2.244 2.247 2.247 2.247 0 -0.10(-4.06%)
May 13, 2009 2.399 2.399 2.341 2.342 2,178 -0.11(-4.55%)
May 12, 2009 2.454 2.454 2.454 2.454 726 +0.01(+0.51%)
May 11, 2009 2.442 2.442 2.442 2.442 7,987 -0.09(-3.64%)
May 08, 2009 2.491 2.534 2.473 2.534 71,715 +0.12(+4.78%)
May 07, 2009 2.479 2.479 2.418 2.418 8,713 -0.17(-6.49%)
May 06, 2009 2.493 2.615 2.493 2.586 13,070 +0.09(+3.41%)
May 05, 2009 2.491 2.546 2.491 2.501 10,166 +0.12(+5.15%)
May 04, 2009 2.311 2.378 2.311 2.378 8,387 +0.13(+5.89%)
Apr 30, 2009 2.246 2.246 2.246 2.246 0 +0.01(+0.49%)
Apr 29, 2009 2.209 2.235 2.209 2.235 2,904 +0.09(+3.97%)
Apr 28, 2009 2.093 2.151 2.093 2.150 30,498 +0.03(+1.30%)
Apr 27, 2009 2.067 2.151 2.067 2.122 66,094 -0.03(-1.60%)
Apr 24, 2009 2.135 2.157 2.135 2.157 3,630 +0.08(+3.71%)
Apr 23, 2009 2.059 2.104 2.059 2.079 26,867 -0.08(-3.58%)
Apr 21, 2009 2.166 2.157 2.157 2.157 134,338 -0.06(-2.85%)
Apr 20, 2009 2.279 2.279 2.219 2.220 7,261 -0.10(-4.39%)
Apr 17, 2009 2.388 2.388 2.322 2.322 4,356 -0.03(-1.29%)
Apr 15, 2009 2.337 2.352 2.352 2.352 453,846 -0.06(-2.40%)
Apr 14, 2009 2.472 2.472 2.407 2.410 8,074 -0.14(-5.41%)
Apr 13, 2009 2.504 2.548 2.504 2.548 4,356 +0.19(+8.12%)
Apr 09, 2009 2.356 2.356 2.356 2.356 1,452 +0.22(+10.32%)
Apr 08, 2009 2.203 2.203 2.136 2.136 1,452 -0.01(-0.39%)
Apr 07, 2009 2.165 2.165 2.144 2.144 4,828 -0.02(-0.83%)
Apr 03, 2009 2.132 2.162 2.162 2.162 79,877 +0.21(+10.64%)
Mar 31, 2009 1.990 1.954 1.954 1.954 76,246 -0.01(-0.28%)
Mar 30, 2009 1.921 1.960 1.871 1.960 42,893 -0.02(-1.04%)
Mar 24, 2009 1.980 1.980 1.980 1.980 61,723 -0.02(-0.83%)
Mar 23, 2009 1.944 1.997 1.944 1.997 7,479 +0.05(+2.47%)
Mar 20, 2009 1.949 1.949 1.949 1.949 726 -0.07(-3.41%)
Mar 19, 2009 1.993 2.017 1.845 2.017 60,270 +0.32(+18.53%)
Mar 17, 2009 1.675 1.702 1.702 1.702 18,153 -0.03(-1.84%)
Mar 13, 2009 1.732 1.734 1.734 1.734 61,723 +0.15(+9.59%)
Mar 12, 2009 1.575 1.582 1.542 1.582 12,344 +0.04(+2.68%)
Mar 11, 2009 1.533 1.541 1.471 1.541 28,261 +0.15(+11.12%)
Mar 10, 2009 1.387 1.387 1.387 1.387 726 +0.05(+3.49%)
Mar 09, 2009 1.317 1.350 1.317 1.340 10,892 +0.05(+3.73%)
Mar 06, 2009 1.370 1.370 1.292 1.292 0 -0.03(-2.29%)
Mar 05, 2009 1.322 1.322 1.322 1.322 0 +0.00(+0.00%)
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.