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 28, 2004 2.987 2.987 2.987 2.987 726 -0.03(-0.96%)
May 27, 2004 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
May 26, 2004 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
May 25, 2004 2.947 3.016 2.947 3.016 12,344 +0.02(+0.69%)
May 24, 2004 2.995 2.995 2.995 2.995 2,178 +0.05(+1.73%)
May 21, 2004 2.968 2.968 2.933 2.944 18,880 -0.04(-1.47%)
May 20, 2004 2.988 2.988 2.988 2.988 2,904 -0.04(-1.36%)
May 19, 2004 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
May 18, 2004 3.030 3.030 3.030 3.030 5,809 -0.04(-1.30%)
May 17, 2004 3.070 3.070 3.070 3.070 726 -0.06(-1.81%)
May 14, 2004 3.126 3.126 3.126 3.126 726 -0.01(-0.44%)
May 13, 2004 3.147 3.160 3.140 3.140 18,880 -0.06(-1.94%)
May 12, 2004 3.202 3.202 3.202 3.202 2,904 -0.01(-0.17%)
May 11, 2004 3.207 3.207 3.207 3.207 2,178 -0.03(-0.89%)
May 10, 2004 3.236 3.236 3.236 3.236 8,713 -0.17(-4.90%)
May 07, 2004 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
May 06, 2004 3.401 3.403 3.401 3.403 2,178 +0.00(+0.00%)
May 05, 2004 3.388 3.403 3.388 3.403 17,427 +0.04(+1.06%)
May 04, 2004 3.360 3.367 3.360 3.367 7,987 +0.06(+1.87%)
May 03, 2004 3.305 3.305 3.305 3.305 1,452 +0.02(+0.63%)
Apr 30, 2004 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Apr 29, 2004 3.298 3.312 3.284 3.284 13,070 +0.02(+0.63%)
Apr 28, 2004 3.305 3.305 3.264 3.264 18,153 -0.01(-0.21%)
Apr 27, 2004 3.271 3.271 3.271 3.271 1,452 -0.03(-1.04%)
Apr 26, 2004 3.305 3.305 3.305 3.305 2,178 +0.03(+0.84%)
Apr 23, 2004 3.278 3.278 3.278 3.278 1,452 +0.04(+1.36%)
Apr 22, 2004 3.229 3.233 3.229 3.233 2,178 -0.09(-2.57%)
Apr 21, 2004 3.291 3.319 3.291 3.319 15,975 -0.07(-2.03%)
Apr 20, 2004 3.388 3.392 3.388 3.388 2,904 +0.07(+2.07%)
Apr 19, 2004 3.291 3.319 3.291 3.319 2,904 +0.06(+1.90%)
Apr 16, 2004 3.236 3.257 3.236 3.257 3,630 +0.06(+1.72%)
Apr 15, 2004 3.202 3.202 3.202 3.202 4,356 -0.05(-1.48%)
Apr 14, 2004 3.236 3.250 3.236 3.250 10,892 -0.08(-2.48%)
Apr 13, 2004 3.340 3.340 3.319 3.333 5,083 +0.00(+0.00%)
Apr 12, 2004 3.346 3.346 3.333 3.333 14,523 -0.03(-1.02%)
Apr 08, 2004 3.367 3.367 3.367 3.367 0 +0.00(+0.00%)
Apr 07, 2004 3.360 3.367 3.360 3.367 2,178 -0.04(-1.21%)
Apr 06, 2004 3.408 3.408 3.408 3.408 1,452 +0.00(+0.00%)
Apr 05, 2004 3.408 3.450 3.395 3.408 42,117 -0.03(-1.00%)
Apr 02, 2004 3.429 3.443 3.429 3.443 2,178 +0.04(+1.09%)
Apr 01, 2004 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Mar 31, 2004 3.401 3.407 3.395 3.406 6,535 +0.06(+1.64%)
Mar 30, 2004 3.351 3.351 3.351 3.351 726 +0.00(+0.08%)
Mar 29, 2004 3.333 3.360 3.331 3.348 21,058 +0.03(+0.87%)
Mar 26, 2004 3.333 3.333 3.319 3.319 5,083 +0.02(+0.63%)
Mar 25, 2004 3.298 3.298 3.298 3.298 0 +0.00(+0.00%)
Mar 24, 2004 3.298 3.298 3.298 3.298 15,249 +0.00(+0.04%)
Mar 23, 2004 3.305 3.305 3.293 3.297 10,166 +0.02(+0.59%)
Mar 22, 2004 3.250 3.278 3.250 3.278 21,784 -0.04(-1.24%)
Mar 19, 2004 3.291 3.319 3.291 3.319 30,498 -0.10(-2.78%)
Mar 18, 2004 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Mar 17, 2004 3.381 3.414 3.367 3.414 8,713 +0.01(+0.16%)
Mar 16, 2004 3.415 3.415 3.401 3.408 5,083 -0.01(-0.20%)
Mar 15, 2004 3.443 3.443 3.415 3.415 5,809 -0.01(-0.20%)
Mar 12, 2004 3.418 3.422 3.418 3.422 4,356 +0.01(+0.40%)
Mar 11, 2004 3.422 3.422 3.395 3.408 15,975 -0.11(-3.17%)
Mar 10, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 09, 2004 3.519 3.520 3.519 3.520 2,178 +0.00(+0.04%)
Mar 08, 2004 3.525 3.525 3.519 3.519 9,440 +0.03(+0.83%)
Mar 05, 2004 3.484 3.490 3.484 3.490 9,440 -0.01(-0.28%)
Mar 04, 2004 3.503 3.503 3.492 3.499 9,440 -0.05(-1.47%)
Mar 03, 2004 3.553 3.553 3.552 3.552 37,760 -0.07(-1.94%)
Mar 02, 2004 3.636 3.636 3.622 3.622 6,535 +0.00(+0.11%)
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.