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, 2006 4.416 4.448 4.379 4.434 28,320 -0.02(-0.56%)
May 30, 2006 4.427 4.489 4.412 4.459 42,843 -0.03(-0.67%)
May 26, 2006 4.474 4.489 4.474 4.489 5,083 -0.07(-1.51%)
May 25, 2006 4.531 4.558 4.510 4.558 4,356 +0.17(+3.76%)
May 24, 2006 4.421 4.456 4.331 4.393 29,046 -0.08(-1.69%)
May 23, 2006 4.399 4.469 4.399 4.469 19,606 +0.12(+2.85%)
May 22, 2006 4.334 4.371 4.310 4.345 26,141 -0.06(-1.31%)
May 19, 2006 4.403 4.403 4.403 4.403 726 +0.02(+0.38%)
May 18, 2006 4.324 4.386 4.324 4.386 13,070 +0.08(+1.76%)
May 17, 2006 4.462 4.469 4.310 4.310 42,843 -0.15(-3.40%)
May 16, 2006 4.483 4.507 4.427 4.462 8,713 +0.03(+0.62%)
May 15, 2006 4.489 4.529 4.434 4.434 42,843 -0.39(-8.00%)
May 12, 2006 4.847 4.854 4.820 4.820 3,630 -0.10(-2.02%)
May 11, 2006 4.923 4.925 4.919 4.919 7,261 -0.12(-2.40%)
May 10, 2006 5.015 5.060 5.015 5.040 4,356 +0.07(+1.39%)
May 09, 2006 4.944 4.971 4.930 4.971 15,249 +0.09(+1.83%)
May 08, 2006 4.889 4.933 4.882 4.882 5,083 +0.03(+0.71%)
May 05, 2006 4.875 4.887 4.847 4.847 13,796 +0.04(+0.86%)
May 04, 2006 4.799 4.846 4.799 4.806 4,356 -0.07(-1.38%)
May 03, 2006 4.852 4.874 4.852 4.874 5,083 +0.09(+1.81%)
May 02, 2006 4.792 4.846 4.787 4.787 26,867 -0.14(-2.91%)
May 01, 2006 4.958 4.992 4.925 4.930 7,987 +0.00(+0.08%)
Apr 28, 2006 4.958 4.958 4.926 4.926 1,452 +0.04(+0.79%)
Apr 27, 2006 4.854 4.887 4.843 4.887 11,618 +0.00(+0.00%)
Apr 26, 2006 4.854 4.903 4.854 4.887 10,892 +0.16(+3.32%)
Apr 25, 2006 4.703 4.751 4.699 4.730 21,058 -0.02(-0.43%)
Apr 24, 2006 4.769 4.769 4.751 4.751 8,713 -0.15(-2.98%)
Apr 21, 2006 4.871 4.903 4.861 4.897 7,987 -0.00(-0.06%)
Apr 20, 2006 4.875 4.900 4.875 4.900 7,261 -0.13(-2.68%)
Apr 19, 2006 5.026 5.068 5.026 5.035 26,867 +0.09(+1.81%)
Apr 18, 2006 4.875 4.945 4.850 4.945 29,772 +0.20(+4.24%)
Apr 17, 2006 4.792 4.792 4.724 4.744 22,510 +0.01(+0.11%)
Apr 13, 2006 4.820 4.763 4.739 4.739 6,535 -0.08(-1.68%)
Apr 12, 2006 4.785 4.849 4.785 4.820 8,713 +0.01(+0.14%)
Apr 11, 2006 4.799 4.820 4.799 4.813 7,261 +0.04(+0.89%)
Apr 10, 2006 4.717 4.770 4.717 4.770 29,046 -0.03(-0.69%)
Apr 07, 2006 4.785 4.806 4.785 4.803 9,440 +0.01(+0.11%)
Apr 06, 2006 4.827 4.858 4.798 4.798 18,880 +0.08(+1.72%)
Apr 05, 2006 4.696 4.721 4.641 4.717 47,926 +0.10(+2.18%)
Apr 04, 2006 4.613 4.634 4.606 4.616 10,166 -0.05(-1.12%)
Apr 03, 2006 4.641 4.721 4.641 4.668 41,390 -0.01(-0.29%)
Mar 31, 2006 4.682 4.682 4.682 4.682 1,452 -0.04(-0.87%)
Mar 30, 2006 4.722 4.737 4.722 4.724 2,178 +0.04(+0.75%)
Mar 29, 2006 4.648 4.688 4.648 4.688 4,356 +0.14(+3.16%)
Mar 28, 2006 4.544 4.544 4.544 4.544 726 +0.03(+0.70%)
Mar 27, 2006 4.496 4.521 4.476 4.513 16,701 -0.05(-1.15%)
Mar 24, 2006 4.558 4.579 4.558 4.565 2,904 +0.03(+0.76%)
Mar 23, 2006 4.524 4.551 4.510 4.531 8,713 -0.03(-0.60%)
Mar 22, 2006 4.576 4.576 4.558 4.558 90,769 +0.00(+0.03%)
Mar 21, 2006 4.579 4.579 4.557 4.557 10,166 -0.05(-1.11%)
Mar 20, 2006 4.682 4.722 4.597 4.608 149,587 -0.29(-5.83%)
Mar 17, 2006 4.889 4.900 4.889 4.893 2,904 +0.05(+1.08%)
Mar 16, 2006 4.860 4.901 4.841 4.841 5,809 -0.02(-0.42%)
Mar 15, 2006 4.853 4.901 4.827 4.861 26,867 +0.06(+1.15%)
Mar 14, 2006 4.806 4.806 4.806 4.806 2,178 +0.05(+1.01%)
Mar 13, 2006 4.785 4.785 4.758 4.758 4,356 +0.06(+1.35%)
Mar 10, 2006 4.688 4.695 4.688 4.695 7,261 -0.10(-2.18%)
Mar 09, 2006 4.779 4.820 4.779 4.799 7,987 +0.06(+1.16%)
Mar 08, 2006 4.758 4.758 4.730 4.744 50,104 +0.14(+2.99%)
Mar 07, 2006 4.627 4.627 4.606 4.606 13,796 -0.06(-1.33%)
Mar 06, 2006 4.648 4.668 4.627 4.668 2,178 +0.11(+2.35%)
Mar 03, 2006 4.600 4.600 4.546 4.561 21,058 -0.05(-1.13%)
Mar 02, 2006 4.613 4.613 4.593 4.613 15,975 +0.03(+0.72%)
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.