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 )

31.37 +0.16 (+0.51%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 24, 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 (%)
Apr 30, 2008 3.821 3.890 3.821 3.856 31,224 +0.07(+1.74%)
Apr 29, 2008 3.798 3.815 3.787 3.790 17,253 -0.09(-2.38%)
Apr 28, 2008 3.897 3.897 3.882 3.882 9,345 -0.02(-0.53%)
Apr 25, 2008 3.915 3.915 3.888 3.903 20,332 +0.03(+0.82%)
Apr 24, 2008 3.918 3.918 3.863 3.871 23,963 -0.05(-1.20%)
Apr 23, 2008 3.918 3.918 3.918 3.918 726 +0.02(+0.57%)
Apr 22, 2008 3.937 3.937 3.896 3.896 2,904 -0.05(-1.36%)
Apr 21, 2008 3.925 3.952 3.925 3.950 7,987 +0.05(+1.34%)
Apr 18, 2008 3.890 3.908 3.864 3.897 12,344 -0.04(-0.91%)
Apr 17, 2008 3.926 3.933 3.922 3.933 4,356 -0.06(-1.52%)
Apr 16, 2008 3.885 3.996 3.885 3.994 21,058 +0.16(+4.28%)
Apr 15, 2008 3.835 3.835 3.802 3.830 21,058 +0.03(+0.69%)
Apr 14, 2008 3.850 3.850 3.804 3.804 10,166 -0.05(-1.22%)
Apr 11, 2008 3.922 3.922 3.850 3.850 38,486 -0.07(-1.76%)
Apr 10, 2008 4.113 4.113 3.908 3.919 149,587 -0.12(-2.87%)
Apr 09, 2008 4.102 4.102 4.035 4.035 23,236 -0.17(-4.03%)
Apr 08, 2008 4.204 4.204 4.204 4.204 8,713 -0.14(-3.23%)
Apr 07, 2008 4.294 4.345 4.294 4.345 13,796 +0.13(+3.10%)
Apr 04, 2008 4.280 4.280 4.214 4.214 1,452 +0.03(+0.66%)
Apr 03, 2008 4.173 4.186 4.160 4.186 35,581 -0.01(-0.20%)
Apr 02, 2008 4.153 4.195 4.144 4.195 18,153 +0.11(+2.80%)
Apr 01, 2008 4.055 4.080 3.985 4.080 20,332 +0.11(+2.85%)
Mar 31, 2008 3.962 3.967 3.962 3.967 20,332 +0.03(+0.77%)
Mar 28, 2008 4.028 4.028 3.937 3.937 14,523 -0.09(-2.29%)
Mar 27, 2008 4.036 4.036 4.025 4.029 2,178 +0.02(+0.38%)
Mar 26, 2008 3.959 4.021 3.959 4.014 15,975 +0.02(+0.52%)
Mar 25, 2008 3.994 3.994 3.966 3.994 7,987 +0.25(+6.74%)
Mar 24, 2008 3.739 3.742 3.718 3.742 14,523 +0.05(+1.30%)
Mar 21, 2008 3.676 3.703 3.676 3.693 23,236 +0.00(+0.00%)
Mar 20, 2008 3.676 3.703 3.676 3.693 23,236 +0.02(+0.52%)
Mar 19, 2008 3.729 3.735 3.674 3.674 43,569 -0.08(-2.09%)
Mar 18, 2008 3.692 3.753 3.692 3.753 44,295 +0.17(+4.85%)
Mar 17, 2008 3.615 3.615 3.524 3.579 34,855 -0.13(-3.40%)
Mar 14, 2008 3.742 3.806 3.651 3.705 31,224 -0.01(-0.24%)
Mar 13, 2008 3.689 3.739 3.689 3.714 5,083 +0.01(+0.22%)
Mar 12, 2008 3.718 3.765 3.706 3.706 19,606 +0.06(+1.70%)
Mar 11, 2008 3.627 3.651 3.568 3.644 62,449 +0.20(+5.71%)
Mar 10, 2008 3.560 3.560 3.443 3.447 25,415 -0.18(-4.91%)
Mar 07, 2008 3.627 3.677 3.580 3.625 39,212 -0.03(-0.78%)
Mar 06, 2008 3.722 3.722 3.636 3.653 14,523 -0.03(-0.79%)
Mar 05, 2008 3.728 3.733 3.681 3.682 19,606 -0.03(-0.93%)
Mar 04, 2008 3.691 3.737 3.644 3.717 29,772 +0.02(+0.60%)
Mar 03, 2008 3.874 3.874 3.678 3.695 9,440 -0.10(-2.58%)
Feb 29, 2008 3.870 3.870 3.793 3.793 32,676 -0.24(-6.04%)
Feb 28, 2008 4.028 4.056 4.028 4.036 22,510 +0.04(+0.93%)
Feb 27, 2008 3.972 3.999 3.972 3.999 15,975 +0.01(+0.17%)
Feb 26, 2008 3.866 3.992 3.866 3.992 13,796 +0.12(+3.06%)
Feb 25, 2008 3.768 3.875 3.768 3.874 29,046 +0.17(+4.73%)
Feb 22, 2008 3.714 3.714 3.658 3.699 29,046 -0.07(-1.86%)
Feb 21, 2008 3.828 3.831 3.757 3.769 10,166 +0.00(+0.00%)
Feb 20, 2008 3.760 3.769 3.682 3.769 25,415 -0.08(-2.16%)
Feb 19, 2008 3.819 3.892 3.819 3.852 55,913 +0.07(+1.72%)
Feb 18, 2008 3.787 3.805 3.761 3.787 0 +0.00(+0.00%)
Feb 15, 2008 3.787 3.805 3.761 3.787 3,630 +0.02(+0.62%)
Feb 14, 2008 3.821 3.853 3.754 3.764 16,701 +0.06(+1.49%)
Feb 13, 2008 3.718 3.718 3.666 3.709 20,332 -0.05(-1.21%)
Feb 12, 2008 3.782 3.801 3.754 3.754 10,166 +0.02(+0.55%)
Feb 11, 2008 3.717 3.733 3.717 3.733 13,796 -0.03(-0.68%)
Feb 08, 2008 3.732 3.779 3.712 3.759 9,440 +0.04(+1.21%)
Feb 07, 2008 3.939 3.939 3.685 3.714 7,261 -0.13(-3.33%)
Feb 06, 2008 3.883 3.883 3.842 3.842 10,166 -0.26(-6.38%)
Feb 05, 2008 4.178 4.178 4.104 4.104 23,236 -0.10(-2.38%)
Feb 04, 2008 4.192 4.210 4.186 4.204 58,092 +0.02(+0.39%)
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.