Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2014 8.589 8.688 8.586 8.631 10,208 -0.04(-0.52%)
Jan 30, 2014 8.749 8.749 8.675 8.675 13,933 -0.05(-0.53%)
Jan 29, 2014 8.701 8.734 8.700 8.722 9,773 -0.04(-0.49%)
Jan 28, 2014 8.637 8.773 8.637 8.765 22,064 +0.12(+1.35%)
Jan 27, 2014 8.646 8.734 8.598 8.648 30,312 -0.09(-1.02%)
Jan 24, 2014 8.706 8.737 8.706 8.737 16,256 +0.06(+0.66%)
Jan 23, 2014 8.948 8.948 8.671 8.680 22,142 -0.23(-2.61%)
Jan 22, 2014 8.976 8.976 8.911 8.913 53,727 -0.04(-0.43%)
Jan 21, 2014 9.004 9.004 8.948 8.951 11,622 -0.00(-0.05%)
Jan 17, 2014 8.944 8.956 8.956 8.956 149,259 -0.14(-1.51%)
Jan 16, 2014 8.914 9.093 8.914 9.093 5,606 +0.14(+1.58%)
Jan 15, 2014 8.961 9.028 8.948 8.951 63,604 +0.21(+2.40%)
Jan 14, 2014 8.731 8.742 8.686 8.742 7,871 -0.16(-1.85%)
Jan 13, 2014 8.979 9.125 8.907 8.907 13,757 -0.09(-1.01%)
Jan 10, 2014 9.053 9.053 8.997 8.997 19,241 +0.21(+2.44%)
Jan 09, 2014 8.768 8.839 8.717 8.783 72,339 -0.07(-0.84%)
Jan 08, 2014 8.937 9.014 8.851 8.857 13,887 -0.13(-1.47%)
Jan 07, 2014 8.953 8.990 8.930 8.990 23,174 +0.09(+1.02%)
Jan 06, 2014 9.001 9.144 8.851 8.899 56,978 -0.05(-0.57%)
Jan 03, 2014 8.870 9.230 8.860 8.950 60,995 +0.23(+2.69%)
Jan 02, 2014 8.859 8.859 8.716 8.716 6,522 -0.12(-1.41%)
Dec 31, 2013 8.862 8.840 8.840 8.840 123,301 +0.10(+1.13%)
Dec 30, 2013 8.760 8.760 8.711 8.742 32,266 +0.00(+0.05%)
Dec 27, 2013 8.828 8.828 8.726 8.737 21,311 -0.15(-1.66%)
Dec 26, 2013 8.937 8.937 8.820 8.885 3,906 +0.03(+0.36%)
Dec 24, 2013 8.783 8.856 8.783 8.853 10,532 +0.11(+1.20%)
Dec 23, 2013 8.663 8.748 8.663 8.748 21,415 +0.09(+1.01%)
Dec 20, 2013 8.591 8.660 8.557 8.660 6,379 +0.07(+0.87%)
Dec 19, 2013 8.500 8.585 8.494 8.585 7,170 +0.06(+0.75%)
Dec 18, 2013 8.455 8.565 8.338 8.521 40,903 +0.24(+2.85%)
Dec 17, 2013 8.307 8.378 8.278 8.286 19,637 +0.03(+0.39%)
Dec 16, 2013 8.255 8.270 8.253 8.253 7,806 -0.05(-0.63%)
Dec 13, 2013 8.073 8.306 7.958 8.306 16,148 +0.39(+4.99%)
Dec 12, 2013 7.914 7.952 7.906 7.911 14,860 -0.13(-1.64%)
Dec 11, 2013 8.066 8.069 8.007 8.043 30,171 -0.18(-2.14%)
Dec 10, 2013 8.425 8.425 8.185 8.218 23,986 +0.20(+2.52%)
Dec 09, 2013 8.058 8.058 7.990 8.017 11,205 -0.30(-3.66%)
Dec 06, 2013 8.215 8.342 8.215 8.321 19,332 +0.02(+0.22%)
Dec 05, 2013 8.223 8.312 8.188 8.303 15,206 -0.02(-0.29%)
Dec 04, 2013 8.275 8.336 8.243 8.327 30,302 -0.03(-0.31%)
Dec 03, 2013 8.573 8.573 8.353 8.353 28,563 -0.33(-3.84%)
Dec 02, 2013 8.810 8.810 8.674 8.687 16,193 -0.10(-1.10%)
Nov 29, 2013 8.778 8.783 8.778 8.783 4,412 +0.21(+2.49%)
Nov 27, 2013 8.570 8.601 8.553 8.570 17,756 +0.18(+2.11%)
Nov 26, 2013 8.410 8.410 8.307 8.393 28,425 -0.22(-2.61%)
Nov 25, 2013 8.549 8.618 8.537 8.618 33,734 +0.11(+1.31%)
Nov 22, 2013 8.422 8.506 8.422 8.506 14,454 +0.03(+0.32%)
Nov 21, 2013 8.512 8.555 8.413 8.479 166,077 +0.05(+0.54%)
Nov 20, 2013 8.619 8.619 8.433 8.433 7,845 -0.23(-2.68%)
Nov 19, 2013 8.651 8.665 8.648 8.665 3,850 -0.03(-0.33%)
Nov 18, 2013 8.647 8.700 8.612 8.694 154,224 +0.03(+0.37%)
Nov 15, 2013 8.613 8.664 8.613 8.662 38,899 +0.25(+2.96%)
Nov 14, 2013 8.183 8.413 8.183 8.413 117,332 +1.00(+13.50%)
Nov 12, 2013 7.639 7.639 7.412 7.412 117,201 -0.23(-2.96%)
Nov 11, 2013 7.697 7.697 7.607 7.639 12,062 -0.21(-2.69%)
Nov 07, 2013 7.920 7.850 7.850 7.850 26,150 +0.02(+0.25%)
Nov 06, 2013 7.830 7.830 7.830 7.830 2,602 -0.05(-0.63%)
Nov 05, 2013 7.842 7.883 7.812 7.880 20,476 +0.10(+1.31%)
Nov 04, 2013 7.747 7.778 7.747 7.778 14,134 +0.02(+0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.