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 )

31.85 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2012 6.979 7.073 6.941 6.999 22,703 +0.17(+2.47%)
Oct 26, 2012 6.855 6.830 6.830 6.830 319,234 -0.25(-3.54%)
Oct 25, 2012 7.034 7.158 6.986 7.081 35,170 +0.19(+2.77%)
Oct 24, 2012 6.880 6.998 6.850 6.890 45,853 +0.11(+1.57%)
Oct 23, 2012 6.789 6.798 6.737 6.783 49,780 -0.23(-3.22%)
Oct 19, 2012 7.079 7.083 6.992 7.009 86,028 +0.02(+0.31%)
Oct 18, 2012 6.992 7.079 6.927 6.987 63,386 +0.06(+0.87%)
Oct 17, 2012 6.922 6.955 6.912 6.927 5,135 +0.02(+0.22%)
Oct 16, 2012 6.976 6.976 6.864 6.912 80,179 +0.07(+0.96%)
Oct 15, 2012 6.859 6.952 6.767 6.846 50,411 +0.04(+0.64%)
Oct 12, 2012 6.722 6.817 6.708 6.802 60,331 +0.16(+2.46%)
Oct 11, 2012 6.686 6.686 6.637 6.639 10,146 -0.03(-0.44%)
Oct 10, 2012 6.641 6.721 6.641 6.668 19,160 +0.07(+1.06%)
Oct 09, 2012 6.764 6.839 6.597 6.598 824,957 -0.16(-2.35%)
Oct 08, 2012 6.778 6.932 6.757 6.757 459,210 -0.04(-0.56%)
Oct 05, 2012 6.875 6.890 6.765 6.795 934,142 -0.15(-2.20%)
Oct 04, 2012 6.818 6.991 6.818 6.948 24,790 +0.30(+4.53%)
Oct 03, 2012 6.588 6.686 6.588 6.647 13,043 +0.10(+1.52%)
Oct 02, 2012 6.623 6.623 6.511 6.547 10,400 -0.11(-1.64%)
Oct 01, 2012 6.654 6.781 6.645 6.657 61,471 +0.06(+0.97%)
Sep 28, 2012 6.719 6.719 6.520 6.593 46,814 -0.17(-2.52%)
Sep 27, 2012 6.549 6.868 6.549 6.763 117,629 +0.30(+4.60%)
Sep 26, 2012 6.443 6.473 6.429 6.466 13,483 -0.09(-1.33%)
Sep 25, 2012 6.735 6.735 6.482 6.553 26,527 -0.33(-4.74%)
Sep 24, 2012 6.699 6.880 6.628 6.880 77,955 +0.21(+3.12%)
Sep 21, 2012 6.709 6.709 6.671 6.671 14,739 +0.02(+0.33%)
Sep 20, 2012 6.553 6.657 6.553 6.649 29,067 +0.00(+0.02%)
Sep 19, 2012 6.553 6.648 6.545 6.648 19,840 -0.00(-0.02%)
Sep 18, 2012 6.782 6.782 6.622 6.649 26,616 -0.17(-2.44%)
Sep 17, 2012 6.848 6.856 6.773 6.815 19,607 -0.14(-1.99%)
Sep 14, 2012 6.917 6.993 6.917 6.954 19,449 +0.15(+2.27%)
Sep 13, 2012 6.612 6.801 6.612 6.799 15,652 +0.22(+3.30%)
Sep 12, 2012 6.580 6.594 6.558 6.582 16,304 +0.03(+0.42%)
Sep 11, 2012 6.533 6.555 6.524 6.555 10,263 -0.09(-1.32%)
Sep 10, 2012 6.641 6.706 6.630 6.642 28,113 +0.01(+0.18%)
Sep 07, 2012 6.520 6.649 6.520 6.630 20,966 +0.22(+3.45%)
Sep 06, 2012 6.368 6.409 6.368 6.409 15,268 +0.12(+1.96%)
Sep 05, 2012 6.263 6.317 6.223 6.286 8,581 -0.05(-0.72%)
Sep 04, 2012 6.365 6.365 6.291 6.332 25,229 +0.00(+0.00%)
Aug 31, 2012 6.409 6.409 6.316 6.332 20,005 +0.07(+1.07%)
Aug 30, 2012 6.263 6.293 6.263 6.265 13,730 -0.03(-0.51%)
Aug 29, 2012 6.486 6.486 6.297 6.297 13,043 -0.09(-1.44%)
Aug 27, 2012 6.389 6.389 6.389 6.389 686 +0.13(+2.12%)
Aug 24, 2012 6.256 6.263 6.256 6.256 8,581 +0.00(+0.00%)
Aug 23, 2012 6.351 6.351 6.256 6.256 2,746 +0.01(+0.21%)
Aug 22, 2012 6.336 6.336 6.186 6.243 30,783 +0.10(+1.56%)
Aug 21, 2012 6.211 6.212 6.138 6.147 14,135 -0.02(-0.38%)
Aug 20, 2012 6.134 6.201 6.118 6.171 9,535 +0.05(+0.89%)
Aug 17, 2012 6.148 6.148 6.117 6.117 9,851 -0.04(-0.65%)
Aug 16, 2012 6.093 6.177 6.093 6.157 25,058 +0.21(+3.60%)
Aug 15, 2012 5.899 5.943 5.899 5.943 6,398 +0.04(+0.62%)
Aug 14, 2012 5.826 5.920 5.826 5.907 31,319 -0.11(-1.77%)
Aug 13, 2012 6.118 6.288 6.013 6.013 60,839 -0.38(-6.01%)
Aug 10, 2012 6.349 6.540 6.349 6.397 29,561 -0.02(-0.34%)
Aug 09, 2012 6.428 6.428 6.395 6.419 21,110 +0.01(+0.22%)
Aug 08, 2012 6.416 6.445 6.390 6.405 39,859 -0.15(-2.28%)
Aug 07, 2012 6.550 6.554 6.526 6.554 12,700 -0.00(-0.01%)
Aug 06, 2012 6.494 6.578 6.494 6.555 17,918 -0.01(-0.08%)
Aug 03, 2012 6.451 6.560 6.451 6.560 13,730 +0.25(+4.04%)
Aug 02, 2012 6.367 6.434 6.299 6.306 16,922 -0.08(-1.21%)
Aug 01, 2012 6.358 6.453 6.358 6.383 10,297 +0.03(+0.48%)
Jul 31, 2012 6.416 6.590 6.352 6.352 91,040 -0.21(-3.17%)
Jul 30, 2012 6.476 6.561 6.466 6.561 3,823 +0.06(+0.94%)
Jul 27, 2012 6.378 6.499 6.374 6.499 67,458 +0.15(+2.43%)
Jul 26, 2012 6.427 6.555 6.306 6.345 18,316 +0.10(+1.57%)
Jul 25, 2012 6.204 6.408 6.204 6.247 27,989 +0.21(+3.42%)
Jul 24, 2012 6.127 6.227 5.987 6.041 53,693 -0.03(-0.42%)
Jul 23, 2012 6.011 6.066 5.971 6.066 51,166 -0.18(-2.83%)
Jul 20, 2012 6.352 6.545 6.224 6.243 47,610 -0.16(-2.57%)
Jul 19, 2012 6.332 6.562 6.332 6.408 49,155 +0.15(+2.45%)
Jul 18, 2012 6.154 6.693 6.154 6.255 26,335 +0.17(+2.75%)
Jul 17, 2012 6.217 6.217 6.036 6.087 26,465 -0.04(-0.67%)
Jul 16, 2012 6.118 6.313 6.023 6.128 58,443 +0.03(+0.47%)
Jul 13, 2012 5.958 6.118 5.958 6.100 14,774 +0.27(+4.56%)
Jul 12, 2012 5.780 5.838 5.773 5.833 10,215 +0.04(+0.70%)
Jul 11, 2012 5.771 5.813 5.771 5.793 6,384 +0.00(+0.03%)
Jul 10, 2012 5.854 5.854 5.790 5.791 3,947 +0.02(+0.28%)
Jul 09, 2012 5.856 5.934 5.749 5.775 25,250 -0.07(-1.20%)
Jul 06, 2012 5.825 5.845 5.790 5.845 10,071 -0.01(-0.10%)
Jul 05, 2012 5.851 5.863 5.795 5.851 18,357 +0.01(+0.12%)
Jul 03, 2012 5.826 5.876 5.826 5.844 8,766 -0.05(-0.82%)
Jul 02, 2012 6.049 6.148 5.848 5.892 74,385 -0.10(-1.63%)
Jun 29, 2012 5.462 6.014 5.462 5.990 81,545 +0.39(+6.94%)
Jun 28, 2012 5.604 5.681 5.548 5.601 5,341 -0.05(-0.93%)
Jun 27, 2012 5.637 5.733 5.637 5.653 76,437 +0.15(+2.73%)
Jun 26, 2012 5.445 5.503 5.368 5.503 74,728 +0.14(+2.55%)
Jun 25, 2012 5.305 5.502 5.305 5.366 156,926 +0.01(+0.17%)
Jun 22, 2012 5.298 5.402 5.287 5.357 73,442 +0.09(+1.72%)
Jun 21, 2012 5.464 5.464 5.266 5.266 38,522 -0.20(-3.67%)
Jun 20, 2012 5.525 5.556 5.467 5.467 53,661 -0.05(-0.83%)
Jun 19, 2012 5.501 5.535 5.501 5.513 23,859 +0.07(+1.30%)
Jun 18, 2012 5.381 5.464 5.381 5.442 43,590 +0.15(+2.91%)
Jun 14, 2012 5.280 5.289 5.289 5.289 97,461 -0.09(-1.75%)
Jun 13, 2012 5.280 5.383 5.280 5.383 10,107 +0.22(+4.18%)
Jun 11, 2012 5.167 5.167 5.167 5.167 3,609 +0.05(+0.97%)
Jun 08, 2012 5.006 5.117 5.005 5.117 9,746 +0.11(+2.27%)
Jun 07, 2012 5.041 5.041 5.003 5.003 6,136 +0.04(+0.89%)
Jun 06, 2012 4.829 4.959 4.829 4.959 7,024 +0.13(+2.66%)
Jun 05, 2012 4.754 4.830 4.754 4.830 29,649 +0.08(+1.61%)
Jun 04, 2012 4.789 4.789 4.710 4.754 17,658 -0.07(-1.38%)
Jun 01, 2012 4.851 4.851 4.820 4.820 1,768 -0.19(-3.73%)
May 25, 2012 5.007 5.007 5.007 5.007 0 -0.04(-0.87%)
May 24, 2012 5.051 5.051 5.051 5.051 830 -0.03(-0.64%)
May 23, 2012 5.086 5.086 5.082 5.084 2,165 +0.02(+0.47%)
May 22, 2012 5.068 5.097 5.052 5.060 64,974 +0.22(+4.52%)
May 21, 2012 4.725 4.841 4.721 4.841 60,642 +0.03(+0.66%)
May 18, 2012 4.848 4.848 4.809 4.809 2,165 -0.08(-1.62%)
May 17, 2012 4.897 4.923 4.884 4.888 13,716 -0.06(-1.18%)
May 16, 2012 4.991 4.991 4.946 4.946 1,443 -0.09(-1.79%)
May 15, 2012 5.048 5.048 5.036 5.036 51,401 +0.00(+0.00%)
May 14, 2012 5.046 5.048 5.036 5.036 51,257 +0.01(+0.11%)
May 08, 2012 5.081 5.031 5.031 5.031 43,316 -0.30(-5.66%)
May 03, 2012 5.333 5.333 5.333 5.333 3,609 -0.03(-0.65%)
May 02, 2012 5.345 5.368 5.345 5.368 7,363 +0.02(+0.31%)
May 01, 2012 5.348 5.395 5.298 5.351 45,929 -0.02(-0.36%)
Apr 27, 2012 5.370 5.370 5.370 5.370 3,609 +0.09(+1.74%)
Apr 25, 2012 5.264 5.278 5.278 5.278 10,829 +0.08(+1.62%)
Apr 24, 2012 5.193 5.194 5.190 5.194 3,393 +0.06(+1.21%)
Apr 23, 2012 5.131 5.140 5.131 5.132 3,790 -0.10(-1.98%)
Apr 20, 2012 5.236 5.236 5.236 5.236 36,818 -0.17(-3.18%)
Apr 19, 2012 5.408 5.408 5.408 5.408 73,637 +0.00(+0.00%)
Apr 18, 2012 5.408 5.408 5.408 5.408 721 +0.01(+0.10%)
Apr 17, 2012 5.402 5.402 5.402 5.402 721 -0.10(-1.76%)
Apr 13, 2012 5.545 5.499 5.499 5.499 36,096 -0.08(-1.49%)
Apr 12, 2012 5.517 5.582 5.517 5.582 5,024 +0.21(+3.87%)
Apr 11, 2012 5.374 5.374 5.374 5.374 721 +0.01(+0.21%)
Apr 10, 2012 5.363 5.363 5.363 5.363 13,716 +0.00(+0.00%)
Apr 09, 2012 5.298 5.363 5.293 5.363 14,099 +0.03(+0.57%)
Apr 04, 2012 5.293 5.333 5.333 5.333 14,438 -0.13(-2.36%)
Apr 03, 2012 5.453 5.462 5.431 5.462 2,909 -0.07(-1.35%)
Apr 02, 2012 5.541 5.541 5.537 5.537 5,775 -0.03(-0.57%)
Mar 30, 2012 5.524 5.568 5.517 5.568 5,241 +0.06(+1.11%)
Mar 27, 2012 5.401 5.507 5.507 5.507 61,364 -0.07(-1.27%)
Mar 26, 2012 5.555 5.578 5.555 5.578 3,609 +0.06(+1.16%)
Mar 23, 2012 5.507 5.514 5.507 5.514 2,649 +0.07(+1.19%)
Mar 21, 2012 5.451 5.449 5.449 5.449 108,290 +0.03(+0.59%)
Mar 20, 2012 5.448 5.448 5.417 5.417 49,640 -0.16(-2.90%)
Mar 19, 2012 5.631 5.631 5.579 5.579 2,880 -0.05(-0.91%)
Mar 16, 2012 5.635 5.635 5.631 5.631 2,945 -0.02(-0.29%)
Mar 15, 2012 5.591 5.647 5.591 5.647 2,216 +0.04(+0.67%)
Mar 14, 2012 5.643 5.665 5.610 5.610 10,518 +0.02(+0.35%)
Mar 13, 2012 5.503 5.591 5.503 5.591 9,038 +0.10(+1.84%)
Mar 09, 2012 5.489 5.489 5.489 5.489 0 +0.06(+1.07%)
Mar 08, 2012 5.402 5.431 5.402 5.431 2,714 +0.18(+3.35%)
Mar 07, 2012 5.197 5.255 5.197 5.255 1,761 +0.08(+1.53%)
Mar 06, 2012 5.196 5.196 5.176 5.176 6,901 -0.23(-4.20%)
Mar 05, 2012 5.404 5.404 5.404 5.404 4,331 -0.10(-1.86%)
Mar 01, 2012 5.470 5.506 5.506 5.506 39,706 +0.03(+0.56%)
Feb 29, 2012 5.466 5.476 5.445 5.476 2,880 +0.10(+1.88%)
Feb 28, 2012 5.541 5.541 5.372 5.374 10,829 -0.28(-4.93%)
Feb 27, 2012 5.559 5.653 5.559 5.653 3,609 +0.08(+1.49%)
Feb 23, 2012 5.570 5.570 5.570 5.570 0 +0.00(+0.07%)
Feb 21, 2012 5.566 5.566 5.566 5.566 0 +0.30(+5.74%)
Feb 16, 2012 5.264 5.264 5.264 5.264 7,219 +0.03(+0.58%)
Feb 15, 2012 5.233 5.233 5.233 5.233 2,959 -0.01(-0.11%)
Feb 14, 2012 5.259 5.266 5.239 5.239 6,316 -0.12(-2.20%)
Feb 13, 2012 5.376 5.376 5.340 5.356 16,691 +0.07(+1.39%)
Feb 10, 2012 5.330 5.330 5.283 5.283 4,735 -0.21(-3.86%)
Feb 08, 2012 5.524 5.495 5.495 5.495 64,974 -0.08(-1.47%)
Feb 07, 2012 5.545 5.577 5.545 5.577 3,176 +0.04(+0.73%)
Feb 06, 2012 5.487 5.541 5.487 5.537 18,409 +0.05(+0.93%)
Feb 03, 2012 5.452 5.485 5.452 5.485 7,342 +0.11(+2.06%)
Feb 02, 2012 5.346 5.391 5.346 5.374 4,331 +0.12(+2.37%)
Feb 01, 2012 5.250 5.272 5.250 5.250 43,005 +0.02(+0.45%)
Jan 30, 2012 5.226 5.226 5.226 5.226 0 -0.12(-2.30%)
Jan 27, 2012 5.350 5.350 5.350 5.350 1,985 -0.07(-1.35%)
Jan 26, 2012 5.470 5.480 5.387 5.423 44,074 -0.01(-0.25%)
Jan 25, 2012 5.437 5.437 5.437 5.437 2,967 +0.10(+1.86%)
Jan 24, 2012 5.291 5.337 5.291 5.337 9,385 -0.07(-1.38%)
Jan 20, 2012 5.412 5.412 5.412 5.412 14,438 -0.04(-0.66%)
Jan 19, 2012 5.410 5.451 5.410 5.448 6,641 +0.21(+4.05%)
Jan 17, 2012 5.221 5.236 5.236 5.236 25,267 +0.03(+0.64%)
Jan 12, 2012 5.207 5.203 5.203 5.203 21,658 +0.12(+2.34%)
Jan 11, 2012 4.951 5.084 4.951 5.084 7,926 +0.15(+2.95%)
Jan 10, 2012 4.949 4.949 4.938 4.938 2,887 +0.18(+3.84%)
Jan 09, 2012 4.755 4.755 4.755 4.755 3,609 +0.00(+0.09%)
Jan 06, 2012 4.802 4.802 4.750 4.751 3,183 -0.12(-2.41%)
Jan 05, 2012 4.855 4.868 4.855 4.868 1,443 -0.12(-2.32%)
Jan 04, 2012 4.984 4.984 4.984 4.984 2,086 +0.13(+2.77%)
Dec 29, 2011 4.849 4.849 4.849 4.849 0 -0.08(-1.55%)
Dec 28, 2011 4.926 4.926 4.926 4.926 1,443 -0.01(-0.25%)
Dec 27, 2011 4.938 4.938 4.938 4.938 1,826 +0.13(+2.77%)
Dec 23, 2011 4.710 4.805 4.710 4.805 3,609 +0.20(+4.27%)
Dec 20, 2011 4.608 4.608 4.608 4.608 0 +0.31(+7.32%)
Dec 19, 2011 4.383 4.399 4.294 4.294 19,225 -0.13(-2.97%)
Dec 16, 2011 4.426 4.426 4.426 4.426 1,775 -0.15(-3.18%)
Dec 14, 2011 4.571 4.571 4.571 4.571 0 -0.14(-2.94%)
Dec 13, 2011 4.710 4.710 4.710 4.710 23,397 -0.03(-0.58%)
Dec 12, 2011 4.737 4.737 4.737 4.737 2,091 -0.08(-1.74%)
Dec 08, 2011 4.821 4.821 4.821 4.821 10,892 -0.10(-1.99%)
Dec 07, 2011 4.827 4.919 4.821 4.919 15,452 +0.17(+3.48%)
Dec 06, 2011 4.748 4.794 4.748 4.754 6,172 -0.12(-2.49%)
Dec 05, 2011 4.931 4.931 4.875 4.875 11,879 -0.03(-0.70%)
Dec 02, 2011 4.909 4.909 4.908 4.909 6,172 +0.09(+1.86%)
Dec 01, 2011 4.785 4.820 4.779 4.820 10,899 -0.06(-1.16%)
Nov 30, 2011 4.850 4.900 4.850 4.876 29,815 +0.35(+7.79%)
Nov 29, 2011 4.546 4.561 4.521 4.524 11,124 +0.13(+3.08%)
Nov 28, 2011 4.405 4.408 4.354 4.389 5,446 +0.17(+4.12%)
Nov 25, 2011 4.219 4.219 4.215 4.215 1,488 -0.02(-0.46%)
Nov 23, 2011 4.262 4.262 4.228 4.235 2,904 -0.16(-3.67%)
Nov 21, 2011 4.390 4.396 4.396 4.396 65,353 -0.07(-1.57%)
Nov 18, 2011 4.459 4.466 4.430 4.466 11,741 +0.14(+3.35%)
Nov 17, 2011 4.404 4.404 4.321 4.321 11,618 +0.15(+3.70%)
Nov 16, 2011 4.184 4.184 4.167 4.167 6,528 -0.13(-3.11%)
Nov 15, 2011 4.276 4.345 4.276 4.301 17,427 +0.08(+1.89%)
Nov 14, 2011 4.248 4.248 4.221 4.221 7,261 -0.07(-1.67%)
Nov 11, 2011 4.279 4.324 4.279 4.292 8,713 +0.06(+1.50%)
Nov 10, 2011 4.231 4.233 4.175 4.229 34,260 +0.04(+0.95%)
Nov 09, 2011 4.283 4.283 4.189 4.189 6,535 -0.19(-4.40%)
Nov 08, 2011 4.342 4.382 4.284 4.382 5,112 +0.13(+3.11%)
Nov 04, 2011 4.303 4.250 4.250 4.250 7,261 -0.05(-1.25%)
Nov 03, 2011 4.292 4.303 4.292 4.303 2,904 +0.13(+3.10%)
Nov 02, 2011 4.167 4.174 4.164 4.174 2,861 -0.06(-1.46%)
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.