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 30, 2009 4.430 4.430 4.224 4.229 40,439 -0.20(-4.59%)
Oct 29, 2009 4.438 4.445 4.423 4.433 10,812 +0.17(+4.06%)
Oct 28, 2009 4.354 4.354 4.259 4.259 7,697 -0.13(-2.99%)
Oct 27, 2009 4.449 4.449 4.353 4.391 10,943 -0.17(-3.65%)
Oct 26, 2009 4.722 4.750 4.556 4.557 38,900 -0.18(-3.81%)
Oct 23, 2009 4.757 4.758 4.737 4.737 9,440 +0.03(+0.67%)
Oct 22, 2009 4.765 4.774 4.706 4.706 6,680 -0.13(-2.65%)
Oct 21, 2009 4.718 4.867 4.717 4.834 21,385 +0.08(+1.78%)
Oct 20, 2009 4.798 4.812 4.744 4.749 23,774 -0.15(-3.06%)
Oct 19, 2009 4.951 4.953 4.899 4.899 12,395 -0.13(-2.63%)
Oct 16, 2009 5.009 5.036 4.945 5.031 13,070 -0.00(-0.01%)
Oct 15, 2009 5.007 5.112 5.007 5.032 20,506 +0.05(+0.94%)
Oct 14, 2009 4.816 4.985 4.803 4.985 4,356 +0.08(+1.69%)
Oct 13, 2009 4.897 4.903 4.854 4.903 2,904 +0.06(+1.22%)
Oct 12, 2009 4.869 4.923 4.843 4.843 6,608 +0.11(+2.39%)
Oct 09, 2009 4.728 4.778 4.721 4.730 5,896 +0.01(+0.15%)
Oct 08, 2009 4.641 4.737 4.641 4.724 15,888 +0.22(+4.89%)
Oct 07, 2009 4.520 4.579 4.489 4.503 46,096 -0.17(-3.63%)
Oct 06, 2009 4.538 4.687 4.538 4.673 23,767 +0.26(+5.87%)
Oct 05, 2009 4.324 4.443 4.288 4.414 17,427 +0.08(+1.81%)
Oct 02, 2009 4.301 4.335 4.259 4.335 5,809 -0.16(-3.58%)
Oct 01, 2009 4.544 4.544 4.414 4.496 8,713 -0.19(-4.03%)
Sep 30, 2009 4.727 4.751 4.681 4.685 21,806 -0.01(-0.23%)
Sep 29, 2009 4.674 4.710 4.655 4.696 18,988 +0.16(+3.62%)
Sep 28, 2009 4.558 4.645 4.532 4.532 27,593 +0.11(+2.59%)
Sep 25, 2009 4.447 4.544 4.418 4.418 22,365 -0.14(-3.08%)
Sep 24, 2009 4.569 4.579 4.517 4.558 8,713 +0.03(+0.61%)
Sep 23, 2009 4.558 4.558 4.477 4.531 83,674 -0.01(-0.24%)
Sep 22, 2009 4.485 4.542 4.485 4.542 112,554 +0.14(+3.09%)
Sep 21, 2009 4.320 4.420 4.320 4.405 12,809 +0.00(+0.00%)
Sep 18, 2009 4.320 4.407 4.320 4.405 34,521 +0.09(+1.98%)
Sep 17, 2009 4.335 4.370 4.286 4.320 8,938 -0.06(-1.48%)
Sep 16, 2009 4.368 4.385 4.319 4.385 6,027 +0.14(+3.39%)
Sep 15, 2009 4.200 4.241 4.200 4.241 12,235 +0.03(+0.80%)
Sep 14, 2009 4.152 4.225 4.152 4.207 13,796 -0.10(-2.27%)
Sep 11, 2009 4.372 4.398 4.299 4.305 16,578 -0.05(-1.04%)
Sep 10, 2009 4.299 4.350 4.299 4.350 2,904 +0.07(+1.61%)
Sep 09, 2009 4.281 4.281 4.281 4.281 2,904 -0.01(-0.22%)
Sep 08, 2009 4.276 4.323 4.262 4.291 35,944 +0.25(+6.17%)
Sep 04, 2009 3.955 4.042 3.955 4.042 10,166 +0.08(+1.93%)
Sep 03, 2009 3.992 4.046 3.922 3.965 28,254 +0.07(+1.89%)
Sep 02, 2009 3.892 3.956 3.892 3.892 13,579 -0.06(-1.60%)
Sep 01, 2009 3.973 4.067 3.955 3.955 72,760 -0.02(-0.45%)
Aug 31, 2009 3.963 3.973 3.890 3.973 34,230 -0.09(-2.20%)
Aug 28, 2009 4.131 4.131 4.054 4.062 14,523 -0.17(-4.07%)
Aug 27, 2009 4.131 4.235 4.076 4.235 84,292 +0.28(+7.07%)
Aug 26, 2009 4.055 4.055 3.955 3.955 220,446 -0.09(-2.15%)
Aug 25, 2009 4.180 4.188 4.042 4.042 36,728 -0.09(-2.23%)
Aug 24, 2009 4.131 4.221 4.076 4.134 141,723 +0.27(+6.91%)
Aug 21, 2009 3.831 3.877 3.830 3.867 39,938 -0.06(-1.51%)
Aug 20, 2009 3.861 3.983 3.801 3.926 36,627 -0.03(-0.66%)
Aug 19, 2009 3.932 4.025 3.856 3.952 217,120 -0.13(-3.30%)
Aug 18, 2009 3.966 4.200 3.962 4.087 2,021,979 +0.76(+22.90%)
Aug 17, 2009 3.214 3.414 3.184 3.326 158,577 +0.14(+4.55%)
Aug 14, 2009 3.196 3.196 3.167 3.181 9,440 -0.02(-0.57%)
Aug 13, 2009 3.148 3.280 3.126 3.199 63,712 +0.33(+11.39%)
Aug 12, 2009 2.878 2.892 2.827 2.872 12,344 -0.02(-0.69%)
Aug 11, 2009 2.892 2.919 2.892 2.892 133,576 -0.03(-1.13%)
Aug 10, 2009 2.925 2.925 2.925 2.925 4,356 +0.03(+1.14%)
Aug 07, 2009 2.892 2.892 2.892 2.892 726 +0.01(+0.48%)
Aug 06, 2009 2.878 2.878 2.878 2.878 726 -0.00(-0.05%)
Aug 05, 2009 2.906 2.906 2.858 2.880 5,562 -0.08(-2.83%)
Aug 04, 2009 3.026 3.035 2.964 2.964 2,962 -0.04(-1.38%)
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.