Skip to main content

James Hardie Industries Se ADR (NY: JHX )

31.67 -0.18 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.611 3.652 3.605 3.608 14,523 -0.06(-1.67%)
May 29, 2008 3.601 3.669 3.596 3.669 20,099 -0.04(-1.05%)
May 28, 2008 3.634 3.709 3.634 3.709 25,415 +0.13(+3.74%)
May 27, 2008 3.596 3.614 3.567 3.575 11,836 -0.06(-1.56%)
May 26, 2008 3.649 3.649 3.615 3.631 0 +0.00(+0.00%)
May 23, 2008 3.649 3.649 3.615 3.631 10,892 -0.07(-1.97%)
May 22, 2008 3.761 3.761 3.703 3.704 23,236 -0.31(-7.81%)
May 21, 2008 3.994 4.018 3.994 4.018 10,166 +0.15(+3.99%)
May 20, 2008 3.939 3.939 3.860 3.864 17,079 -0.05(-1.20%)
May 19, 2008 3.782 3.923 3.782 3.911 29,874 +0.06(+1.43%)
May 16, 2008 3.856 3.856 3.821 3.856 10,282 +0.06(+1.67%)
May 15, 2008 3.783 3.808 3.764 3.793 23,236 -0.01(-0.15%)
May 14, 2008 3.768 3.821 3.768 3.798 21,784 +0.06(+1.51%)
May 13, 2008 3.787 3.787 3.740 3.742 8,336 -0.09(-2.34%)
May 12, 2008 3.855 3.855 3.776 3.831 22,365 +0.10(+2.73%)
May 09, 2008 3.755 3.755 3.729 3.729 5,308 -0.05(-1.42%)
May 08, 2008 3.793 3.793 3.765 3.783 3,630 -0.01(-0.34%)
May 07, 2008 3.886 3.893 3.787 3.796 32,785 -0.13(-3.28%)
May 06, 2008 3.918 3.965 3.918 3.925 11,008 +0.02(+0.52%)
May 05, 2008 3.878 3.904 3.878 3.904 2,178 +0.00(+0.04%)
May 02, 2008 3.856 3.903 3.856 3.903 1,474 +0.15(+3.96%)
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.