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 )

31.02 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 6.346 6.386 6.339 6.386 41,122 +0.14(+2.18%)
Jul 30, 2013 6.285 6.342 6.233 6.250 90,665 -0.24(-3.75%)
Jul 29, 2013 6.528 6.533 6.489 6.493 20,299 -0.07(-1.10%)
Jul 26, 2013 6.501 6.565 6.478 6.565 43,730 -0.07(-1.01%)
Jul 25, 2013 6.553 6.632 6.553 6.632 45,123 -0.03(-0.46%)
Jul 24, 2013 6.710 6.715 6.663 6.663 24,163 -0.09(-1.38%)
Jul 23, 2013 6.750 6.837 6.707 6.757 25,189 -0.08(-1.18%)
Jul 22, 2013 6.862 6.877 6.837 6.837 23,463 +0.06(+0.81%)
Jul 19, 2013 6.756 6.787 6.756 6.782 20,580 +0.17(+2.52%)
Jul 18, 2013 6.814 6.868 6.611 6.615 48,182 -0.30(-4.29%)
Jul 17, 2013 6.947 6.947 6.892 6.912 17,978 +0.07(+0.98%)
Jul 16, 2013 6.880 6.880 6.820 6.845 8,642 -0.02(-0.33%)
Jul 15, 2013 6.889 6.894 6.859 6.868 15,330 +0.03(+0.45%)
Jul 12, 2013 6.883 6.883 6.828 6.837 17,861 -0.10(-1.45%)
Jul 11, 2013 6.906 6.938 6.889 6.938 10,702 +0.20(+2.95%)
Jul 10, 2013 6.819 6.833 6.739 6.739 30,236 +0.04(+0.59%)
Jul 09, 2013 6.681 6.733 6.649 6.700 16,122 +0.02(+0.27%)
Jul 08, 2013 6.625 6.681 6.625 6.681 42,959 -0.06(-0.86%)
Jul 05, 2013 6.741 6.811 6.680 6.739 64,167 +0.09(+1.43%)
Jul 03, 2013 6.588 6.645 6.563 6.645 17,311 +0.05(+0.70%)
Jul 02, 2013 6.625 6.683 6.568 6.598 56,328 +0.00(+0.04%)
Jul 01, 2013 6.692 6.703 6.596 6.596 59,741 +0.00(+0.00%)
Jun 28, 2013 6.700 6.700 6.556 6.596 58,100 -0.33(-4.79%)
Jun 27, 2013 6.755 6.947 6.755 6.928 42,972 +0.21(+3.19%)
Jun 26, 2013 6.551 6.755 6.551 6.713 66,096 +0.33(+5.25%)
Jun 25, 2013 6.424 6.424 6.316 6.378 74,529 +0.05(+0.85%)
Jun 24, 2013 6.325 6.325 6.178 6.325 134,848 -0.12(-1.80%)
Jun 21, 2013 6.348 6.458 6.263 6.441 111,339 +0.29(+4.74%)
Jun 20, 2013 6.233 6.281 6.146 6.149 89,161 -0.36(-5.46%)
Jun 19, 2013 6.637 6.708 6.504 6.504 43,351 -0.11(-1.65%)
Jun 18, 2013 6.621 6.688 6.521 6.613 60,242 -0.14(-2.02%)
Jun 17, 2013 6.827 6.850 6.720 6.749 35,742 +0.04(+0.52%)
Jun 14, 2013 6.785 6.900 6.684 6.714 46,998 -0.09(-1.29%)
Jun 13, 2013 6.662 6.802 6.662 6.802 30,681 +0.17(+2.54%)
Jun 12, 2013 6.710 6.754 6.630 6.634 52,920 +0.02(+0.33%)
Jun 11, 2013 6.679 6.691 6.543 6.612 85,411 -0.19(-2.78%)
Jun 10, 2013 6.880 6.880 6.800 6.801 60,003 -0.06(-0.85%)
Jun 07, 2013 6.795 6.860 6.755 6.859 59,566 +0.11(+1.58%)
Jun 06, 2013 6.645 6.752 6.643 6.752 38,638 +0.19(+2.86%)
Jun 05, 2013 6.773 6.773 6.563 6.565 54,006 -0.21(-3.07%)
Jun 04, 2013 6.875 6.912 6.770 6.773 51,513 -0.16(-2.26%)
Jun 03, 2013 6.821 6.995 6.821 6.930 69,722 +0.17(+2.56%)
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%)
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.