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 (%)
Jul 29, 2009 2.906 2.809 2.809 2.809 94,400 -0.10(-3.45%)
Jul 28, 2009 2.866 2.910 2.866 2.910 8,713 +0.10(+3.63%)
Jul 27, 2009 2.874 2.875 2.808 2.808 6,535 -0.07(-2.39%)
Jul 24, 2009 2.801 2.877 2.796 2.877 1,815 +0.09(+3.14%)
Jul 23, 2009 2.647 2.791 2.647 2.789 13,092 +0.20(+7.57%)
Jul 22, 2009 2.599 2.599 2.593 2.593 2,904 +0.03(+1.02%)
Jul 21, 2009 2.568 2.568 2.567 2.567 6,535 +0.17(+6.94%)
Jul 20, 2009 2.400 2.400 2.400 2.400 2,178 +0.19(+8.46%)
Jul 17, 2009 2.296 2.296 2.213 2.213 13,796 -0.04(-1.77%)
Jul 16, 2009 2.242 2.253 2.202 2.253 9,440 +0.19(+9.29%)
Jul 14, 2009 2.062 2.062 2.062 2.062 0 +0.06(+3.24%)
Jul 09, 2009 2.011 1.997 1.997 1.997 21,784 -0.09(-4.42%)
Jul 08, 2009 2.089 2.089 2.089 2.089 2,178 -0.06(-2.76%)
Jul 06, 2009 2.148 2.148 2.148 2.148 3,630 -0.10(-4.24%)
Jul 02, 2009 2.243 2.243 2.243 2.243 726 -0.06(-2.69%)
Jul 01, 2009 2.305 2.305 2.305 2.305 1,452 +0.00(+0.00%)
Jun 26, 2009 2.348 2.305 2.305 2.305 68,984 +0.02(+0.84%)
Jun 25, 2009 2.246 2.286 2.246 2.286 2,904 -0.03(-1.48%)
Jun 24, 2009 2.320 2.320 2.320 2.320 726 +0.09(+4.08%)
Jun 23, 2009 2.230 2.230 2.230 2.230 726 +0.00(+0.09%)
Jun 22, 2009 2.227 2.227 2.223 2.227 2,766 +0.07(+3.29%)
Jun 18, 2009 2.205 2.157 2.157 2.157 2,178 -0.07(-3.33%)
Jun 17, 2009 2.274 2.274 2.231 2.231 3,122 -0.03(-1.28%)
Jun 16, 2009 2.303 2.355 2.260 2.260 3,485 +0.05(+2.43%)
Jun 15, 2009 2.206 2.206 2.206 2.206 2,178 -0.15(-6.35%)
Jun 12, 2009 2.421 2.432 2.356 2.356 12,547 +0.00(+0.10%)
Jun 10, 2009 2.421 2.353 2.353 2.353 7,261 -0.03(-1.27%)
Jun 09, 2009 2.345 2.384 2.307 2.384 17,209 -0.02(-1.03%)
Jun 08, 2009 2.327 2.409 2.327 2.409 7,987 -0.00(-0.06%)
Jun 05, 2009 2.410 2.410 2.410 2.410 7,261 +0.02(+0.92%)
Jun 04, 2009 2.443 2.443 2.388 2.388 4,356 -0.13(-5.30%)
Jun 03, 2009 2.561 2.561 2.522 2.522 2,904 -0.05(-2.03%)
Jun 02, 2009 2.499 2.574 2.499 2.574 6,535 +0.10(+4.24%)
Jun 01, 2009 2.548 2.548 2.469 2.469 4,509 +0.11(+4.73%)
May 29, 2009 2.342 2.358 2.342 2.358 39,938 +0.05(+2.09%)
May 28, 2009 2.341 2.378 2.309 2.309 4,756 -0.03(-1.24%)
May 27, 2009 2.398 2.421 2.308 2.338 357,994 -0.02(-0.99%)
May 26, 2009 2.272 2.362 2.272 2.362 2,178 +0.09(+4.13%)
May 22, 2009 2.268 2.268 2.268 2.268 4,356 +0.06(+2.49%)
May 21, 2009 2.256 2.256 2.213 2.213 6,535 -0.18(-7.64%)
May 20, 2009 2.391 2.396 2.391 2.396 3,630 +0.15(+6.78%)
May 15, 2009 2.305 2.244 2.244 2.244 87,138 -0.00(-0.15%)
May 14, 2009 2.244 2.247 2.247 2.247 0 -0.10(-4.06%)
May 13, 2009 2.399 2.399 2.341 2.342 2,178 -0.11(-4.55%)
May 12, 2009 2.454 2.454 2.454 2.454 726 +0.01(+0.51%)
May 11, 2009 2.442 2.442 2.442 2.442 7,987 -0.09(-3.64%)
May 08, 2009 2.491 2.534 2.473 2.534 71,715 +0.12(+4.78%)
May 07, 2009 2.479 2.479 2.418 2.418 8,713 -0.17(-6.49%)
May 06, 2009 2.493 2.615 2.493 2.586 13,070 +0.09(+3.41%)
May 05, 2009 2.491 2.546 2.491 2.501 10,166 +0.12(+5.15%)
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.