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 )

36.59 -0.17 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2004 3.188 3.191 3.188 3.191 8,713 +0.01(+0.30%)
Oct 28, 2004 3.217 3.217 3.180 3.181 15,975 -0.02(-0.77%)
Oct 27, 2004 3.206 3.216 3.206 3.206 8,713 +0.07(+2.11%)
Oct 26, 2004 3.126 3.160 3.126 3.140 10,892 +0.07(+2.24%)
Oct 25, 2004 3.016 3.071 3.016 3.071 95,852 +0.03(+0.90%)
Oct 22, 2004 3.090 3.090 3.043 3.043 22,510 +0.01(+0.45%)
Oct 21, 2004 3.043 3.050 3.030 3.030 7,261 +0.01(+0.27%)
Oct 20, 2004 3.063 3.078 3.021 3.021 32,676 +0.00(+0.05%)
Oct 19, 2004 3.002 3.020 3.002 3.020 7,261 +0.00(+0.14%)
Oct 18, 2004 3.016 3.016 3.016 3.016 1,452 +0.02(+0.69%)
Oct 15, 2004 3.002 3.002 2.995 2.995 1,452 +0.09(+3.08%)
Oct 14, 2004 2.906 2.906 2.906 2.906 0 +0.00(+0.00%)
Oct 13, 2004 2.919 2.919 2.906 2.906 17,427 -0.03(-0.89%)
Oct 12, 2004 2.914 2.933 2.914 2.932 8,713 +0.02(+0.57%)
Oct 11, 2004 2.926 2.926 2.914 2.915 7,261 -0.02(-0.52%)
Oct 08, 2004 2.947 2.947 2.930 2.930 13,070 -0.02(-0.56%)
Oct 07, 2004 2.947 2.947 2.947 2.947 726 +0.02(+0.56%)
Oct 06, 2004 2.940 2.940 2.930 2.930 4,356 +0.02(+0.52%)
Oct 05, 2004 2.933 2.933 2.915 2.915 2,178 +0.01(+0.47%)
Oct 04, 2004 2.892 2.902 2.892 2.902 2,904 +0.08(+2.78%)
Oct 01, 2004 2.837 2.837 2.823 2.823 3,630 -0.02(-0.68%)
Sep 30, 2004 2.851 2.851 2.838 2.842 10,892 -0.00(-0.05%)
Sep 29, 2004 2.840 2.863 2.840 2.844 4,356 +0.01(+0.24%)
Sep 28, 2004 2.844 2.844 2.837 2.837 4,356 -0.01(-0.48%)
Sep 27, 2004 2.860 2.860 2.840 2.851 4,356 -0.05(-1.66%)
Sep 24, 2004 2.885 2.899 2.885 2.899 3,630 +0.00(+0.00%)
Sep 23, 2004 2.940 2.940 2.899 2.899 14,523 -0.02(-0.71%)
Sep 22, 2004 2.913 2.947 2.913 2.919 37,760 +0.11(+3.92%)
Sep 21, 2004 2.789 2.816 2.789 2.809 31,224 +0.11(+4.08%)
Sep 20, 2004 2.692 2.699 2.692 2.699 7,987 +0.04(+1.55%)
Sep 17, 2004 2.651 2.678 2.644 2.658 47,926 +0.07(+2.88%)
Sep 16, 2004 2.575 2.596 2.575 2.583 14,523 +0.01(+0.21%)
Sep 15, 2004 2.575 2.589 2.575 2.578 10,892 +0.02(+0.86%)
Sep 14, 2004 2.567 2.567 2.556 2.556 7,261 -0.01(-0.22%)
Sep 13, 2004 2.561 2.568 2.555 2.561 14,523 +0.00(+0.11%)
Sep 10, 2004 2.548 2.559 2.534 2.559 8,713 -0.01(-0.48%)
Sep 09, 2004 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Sep 08, 2004 2.617 2.617 2.571 2.571 97,304 -0.12(-4.45%)
Sep 07, 2004 2.685 2.692 2.672 2.691 22,510 -0.02(-0.56%)
Sep 03, 2004 2.699 2.706 2.699 2.706 10,166 +0.01(+0.25%)
Sep 02, 2004 2.699 2.699 2.699 2.699 0 +0.00(+0.00%)
Sep 01, 2004 2.672 2.699 2.672 2.699 5,809 +0.05(+2.03%)
Aug 31, 2004 2.644 2.645 2.644 2.645 2,178 -0.02(-0.72%)
Aug 30, 2004 2.665 2.665 2.663 2.665 14,523 +0.02(+0.78%)
Aug 27, 2004 2.644 2.644 2.644 2.644 1,452 -0.01(-0.52%)
Aug 26, 2004 2.674 2.674 2.651 2.658 8,713 -0.04(-1.58%)
Aug 25, 2004 2.707 2.707 2.701 2.701 7,987 -0.01(-0.25%)
Aug 24, 2004 2.723 2.723 2.706 2.707 11,618 -0.06(-2.14%)
Aug 23, 2004 2.754 2.768 2.754 2.767 8,713 -0.06(-2.05%)
Aug 20, 2004 2.830 2.831 2.824 2.824 26,867 +0.07(+2.40%)
Aug 19, 2004 2.720 2.768 2.710 2.758 31,224 +0.18(+6.83%)
Aug 18, 2004 2.568 2.582 2.568 2.582 4,356 +0.05(+2.01%)
Aug 17, 2004 2.534 2.534 2.531 2.531 2,178 +0.03(+1.27%)
Aug 16, 2004 2.493 2.506 2.493 2.499 4,356 -0.02(-0.82%)
Aug 13, 2004 2.520 2.520 2.520 2.520 4,356 -0.01(-0.54%)
Aug 12, 2004 2.520 2.534 2.520 2.534 3,630 -0.04(-1.60%)
Aug 11, 2004 2.534 2.575 2.534 2.575 15,975 -0.03(-1.01%)
Aug 10, 2004 2.617 2.636 2.601 2.601 108,923 -0.02(-0.94%)
Aug 09, 2004 2.630 2.630 2.626 2.626 2,904 -0.00(-0.16%)
Aug 06, 2004 2.596 2.630 2.596 2.630 9,440 +0.06(+2.14%)
Aug 05, 2004 2.575 2.581 2.561 2.575 14,523 -0.06(-2.09%)
Aug 04, 2004 2.623 2.630 2.617 2.630 15,249 -0.05(-1.90%)
Aug 03, 2004 2.692 2.699 2.681 2.681 18,153 -0.10(-3.61%)
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.