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 (%)
Nov 30, 2012 6.964 6.964 6.781 6.954 38,919 +0.03(+0.48%)
Nov 29, 2012 6.804 6.967 6.687 6.920 76,623 +0.18(+2.61%)
Nov 28, 2012 6.836 6.836 6.700 6.744 16,099 -0.10(-1.46%)
Nov 27, 2012 6.853 6.853 6.830 6.844 11,670 +0.01(+0.08%)
Nov 26, 2012 6.775 6.872 6.719 6.839 36,550 +0.05(+0.69%)
Nov 23, 2012 6.843 6.938 6.792 6.792 7,551 +0.09(+1.28%)
Nov 21, 2012 6.730 6.773 6.690 6.706 13,860 +0.06(+0.97%)
Nov 20, 2012 6.773 6.773 6.539 6.642 43,463 -0.05(-0.74%)
Nov 19, 2012 6.657 6.700 6.562 6.692 57,853 +0.12(+1.75%)
Nov 16, 2012 6.566 6.577 6.492 6.577 22,826 -0.05(-0.81%)
Nov 15, 2012 6.708 6.708 6.628 6.630 35,136 -0.14(-2.11%)
Nov 14, 2012 7.038 7.038 6.773 6.773 21,948 -0.11(-1.59%)
Nov 13, 2012 7.050 7.050 6.814 6.882 49,869 -0.17(-2.48%)
Nov 12, 2012 7.012 7.137 6.977 7.057 45,818 -0.19(-2.64%)
Nov 09, 2012 7.223 7.280 7.150 7.249 27,296 +0.09(+1.27%)
Nov 08, 2012 7.171 7.225 7.140 7.158 17,396 +0.09(+1.28%)
Nov 07, 2012 7.129 7.129 7.035 7.067 27,241 -0.14(-1.88%)
Nov 06, 2012 7.139 7.203 7.047 7.203 102,704 +0.15(+2.13%)
Nov 05, 2012 6.887 7.121 6.885 7.053 45,756 +0.12(+1.70%)
Nov 02, 2012 7.101 7.197 6.887 6.935 59,309 -0.07(-0.98%)
Nov 01, 2012 7.053 7.117 6.992 7.003 34,388 +0.00(+0.07%)
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%)
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.