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 )

31.24 +0.03 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 25, 2012 5.007 5.007 5.007 5.007 0 -0.04(-0.87%)
May 24, 2012 5.051 5.051 5.051 5.051 830 -0.03(-0.64%)
May 23, 2012 5.086 5.086 5.082 5.084 2,165 +0.02(+0.47%)
May 22, 2012 5.068 5.097 5.052 5.060 64,974 +0.22(+4.52%)
May 21, 2012 4.725 4.841 4.721 4.841 60,642 +0.03(+0.66%)
May 18, 2012 4.848 4.848 4.809 4.809 2,165 -0.08(-1.62%)
May 17, 2012 4.897 4.923 4.884 4.888 13,716 -0.06(-1.18%)
May 16, 2012 4.991 4.991 4.946 4.946 1,443 -0.09(-1.79%)
May 15, 2012 5.048 5.048 5.036 5.036 51,401 +0.00(+0.00%)
May 14, 2012 5.046 5.048 5.036 5.036 51,257 +0.01(+0.11%)
May 08, 2012 5.081 5.031 5.031 5.031 43,316 -0.30(-5.66%)
May 03, 2012 5.333 5.333 5.333 5.333 3,609 -0.03(-0.65%)
May 02, 2012 5.345 5.368 5.345 5.368 7,363 +0.02(+0.31%)
May 01, 2012 5.348 5.395 5.298 5.351 45,929 -0.02(-0.36%)
Apr 27, 2012 5.370 5.370 5.370 5.370 3,609 +0.09(+1.74%)
Apr 25, 2012 5.264 5.278 5.278 5.278 10,829 +0.08(+1.62%)
Apr 24, 2012 5.193 5.194 5.190 5.194 3,393 +0.06(+1.21%)
Apr 23, 2012 5.131 5.140 5.131 5.132 3,790 -0.10(-1.98%)
Apr 20, 2012 5.236 5.236 5.236 5.236 36,818 -0.17(-3.18%)
Apr 19, 2012 5.408 5.408 5.408 5.408 73,637 +0.00(+0.00%)
Apr 18, 2012 5.408 5.408 5.408 5.408 721 +0.01(+0.10%)
Apr 17, 2012 5.402 5.402 5.402 5.402 721 -0.10(-1.76%)
Apr 13, 2012 5.545 5.499 5.499 5.499 36,096 -0.08(-1.49%)
Apr 12, 2012 5.517 5.582 5.517 5.582 5,024 +0.21(+3.87%)
Apr 11, 2012 5.374 5.374 5.374 5.374 721 +0.01(+0.21%)
Apr 10, 2012 5.363 5.363 5.363 5.363 13,716 +0.00(+0.00%)
Apr 09, 2012 5.298 5.363 5.293 5.363 14,099 +0.03(+0.57%)
Apr 04, 2012 5.293 5.333 5.333 5.333 14,438 -0.13(-2.36%)
Apr 03, 2012 5.453 5.462 5.431 5.462 2,909 -0.07(-1.35%)
Apr 02, 2012 5.541 5.541 5.537 5.537 5,775 -0.03(-0.57%)
Mar 30, 2012 5.524 5.568 5.517 5.568 5,241 +0.06(+1.11%)
Mar 27, 2012 5.401 5.507 5.507 5.507 61,364 -0.07(-1.27%)
Mar 26, 2012 5.555 5.578 5.555 5.578 3,609 +0.06(+1.16%)
Mar 23, 2012 5.507 5.514 5.507 5.514 2,649 +0.07(+1.19%)
Mar 21, 2012 5.451 5.449 5.449 5.449 108,290 +0.03(+0.59%)
Mar 20, 2012 5.448 5.448 5.417 5.417 49,640 -0.16(-2.90%)
Mar 19, 2012 5.631 5.631 5.579 5.579 2,880 -0.05(-0.91%)
Mar 16, 2012 5.635 5.635 5.631 5.631 2,945 -0.02(-0.29%)
Mar 15, 2012 5.591 5.647 5.591 5.647 2,216 +0.04(+0.67%)
Mar 14, 2012 5.643 5.665 5.610 5.610 10,518 +0.02(+0.35%)
Mar 13, 2012 5.503 5.591 5.503 5.591 9,038 +0.10(+1.84%)
Mar 09, 2012 5.489 5.489 5.489 5.489 0 +0.06(+1.07%)
Mar 08, 2012 5.402 5.431 5.402 5.431 2,714 +0.18(+3.35%)
Mar 07, 2012 5.197 5.255 5.197 5.255 1,761 +0.08(+1.53%)
Mar 06, 2012 5.196 5.196 5.176 5.176 6,901 -0.23(-4.20%)
Mar 05, 2012 5.404 5.404 5.404 5.404 4,331 -0.10(-1.86%)
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.