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, 2013 6.968 6.995 6.757 6.757 34,458 -0.19(-2.74%)
May 30, 2013 6.947 7.041 6.927 6.947 31,617 -0.06(-0.79%)
May 29, 2013 7.013 7.052 6.966 7.003 43,009 -0.10(-1.38%)
May 28, 2013 7.099 7.101 6.987 7.101 129,487 -0.07(-1.02%)
May 24, 2013 7.099 7.206 7.028 7.174 92,378 -0.29(-3.88%)
May 23, 2013 7.394 7.505 7.246 7.464 68,377 -0.00(-0.04%)
May 22, 2013 7.565 7.565 7.394 7.467 27,894 -0.05(-0.62%)
May 21, 2013 7.474 7.553 7.402 7.514 49,976 -0.09(-1.13%)
May 20, 2013 7.724 7.724 7.568 7.599 31,268 -0.23(-2.94%)
May 17, 2013 7.869 7.869 7.734 7.830 32,341 +0.08(+1.04%)
May 16, 2013 7.824 7.837 7.736 7.749 23,352 -0.07(-0.88%)
May 15, 2013 7.786 7.828 7.767 7.818 14,336 -0.01(-0.17%)
May 13, 2013 7.833 7.910 7.801 7.831 195,774 -0.00(-0.04%)
May 10, 2013 7.805 7.846 7.779 7.834 16,337 +0.05(+0.70%)
May 09, 2013 7.902 7.902 7.733 7.780 32,518 +0.00(+0.06%)
May 08, 2013 7.724 7.815 7.724 7.776 41,479 +0.10(+1.32%)
May 07, 2013 7.723 7.723 7.558 7.675 31,193 -0.08(-1.08%)
May 06, 2013 7.707 7.768 7.700 7.758 29,383 +0.10(+1.30%)
May 03, 2013 7.637 7.732 7.568 7.659 30,708 +0.20(+2.71%)
May 02, 2013 7.430 7.508 7.430 7.457 6,994 +0.02(+0.33%)
May 01, 2013 7.577 7.577 7.432 7.432 1,049,920 -0.25(-3.22%)
Apr 30, 2013 7.692 7.795 7.625 7.679 48,726 -0.01(-0.13%)
Apr 29, 2013 7.604 7.723 7.604 7.689 11,529 +0.11(+1.39%)
Apr 26, 2013 7.584 7.585 7.584 7.584 6,147 +0.10(+1.29%)
Apr 25, 2013 7.401 7.549 7.401 7.487 55,037 +0.09(+1.27%)
Apr 24, 2013 7.329 7.414 7.301 7.394 30,203 -0.07(-0.92%)
Apr 23, 2013 7.419 7.494 7.326 7.462 112,350 +0.25(+3.45%)
Apr 22, 2013 7.266 7.325 7.148 7.214 27,559 +0.12(+1.69%)
Apr 19, 2013 7.028 7.127 7.028 7.094 14,807 +0.20(+2.94%)
Apr 18, 2013 7.221 7.221 6.864 6.891 64,538 -0.28(-3.84%)
Apr 17, 2013 7.493 7.493 7.148 7.167 57,203 -0.35(-4.60%)
Apr 16, 2013 7.439 7.512 7.436 7.512 14,206 +0.11(+1.54%)
Apr 15, 2013 7.684 7.684 7.372 7.398 33,269 -0.13(-1.70%)
Apr 12, 2013 7.580 7.580 7.526 7.526 3,824 -0.20(-2.59%)
Apr 11, 2013 7.710 7.739 7.710 7.726 3,421 +0.05(+0.63%)
Apr 10, 2013 7.679 7.679 7.678 7.678 6,345 +0.04(+0.55%)
Apr 09, 2013 7.483 7.710 7.483 7.636 40,066 +0.22(+2.93%)
Apr 08, 2013 7.442 7.445 7.413 7.419 16,788 +0.01(+0.20%)
Apr 05, 2013 7.467 7.467 7.263 7.404 24,861 -0.15(-2.02%)
Apr 04, 2013 7.511 7.556 7.509 7.556 7,629 -0.02(-0.33%)
Apr 03, 2013 7.660 7.660 7.581 7.581 4,610 -0.02(-0.23%)
Apr 02, 2013 7.650 7.650 7.599 7.599 40,018 -0.02(-0.29%)
Apr 01, 2013 7.686 7.686 7.603 7.621 49,696 -0.08(-1.01%)
Mar 28, 2013 7.587 7.728 7.581 7.698 21,043 +0.13(+1.74%)
Mar 27, 2013 7.544 7.676 7.544 7.566 4,781 +0.01(+0.14%)
Mar 26, 2013 7.531 7.667 7.531 7.556 19,568 -0.11(-1.49%)
Mar 25, 2013 7.679 7.833 7.625 7.670 13,250 +0.14(+1.93%)
Mar 22, 2013 7.555 7.599 7.525 7.525 4,781 -0.01(-0.16%)
Mar 21, 2013 7.496 7.621 7.394 7.537 12,198 +0.06(+0.86%)
Mar 20, 2013 7.500 7.556 7.473 7.473 9,425 +0.04(+0.52%)
Mar 19, 2013 7.621 7.621 7.419 7.434 20,996 -0.19(-2.45%)
Mar 18, 2013 7.623 7.746 7.609 7.621 74,326 -0.11(-1.44%)
Mar 15, 2013 7.760 7.764 7.704 7.732 42,627 -0.07(-0.86%)
Mar 14, 2013 7.764 7.836 7.748 7.799 25,305 +0.22(+2.94%)
Mar 13, 2013 7.654 7.787 7.577 7.577 11,713 -0.01(-0.19%)
Mar 12, 2013 7.761 7.761 7.591 7.591 4,965 -0.20(-2.63%)
Mar 11, 2013 7.657 7.809 7.656 7.796 38,645 +0.14(+1.82%)
Mar 08, 2013 7.723 7.723 7.613 7.657 14,247 -0.06(-0.83%)
Mar 07, 2013 7.664 7.739 7.637 7.722 11,584 -0.05(-0.62%)
Mar 06, 2013 7.787 7.847 7.741 7.770 12,512 +0.17(+2.29%)
Mar 05, 2013 7.426 7.856 7.426 7.596 64,770 +0.26(+3.61%)
Mar 04, 2013 7.187 7.331 7.180 7.331 46,015 +0.04(+0.48%)
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.