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 )

36.91 +0.15 (+0.42%)
Streaming Delayed Price Updated: 1:12 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 (%)
Sep 30, 2005 4.730 4.732 4.703 4.728 37,033 -0.15(-3.02%)
Sep 29, 2005 4.854 4.875 4.854 4.875 7,987 +0.01(+0.28%)
Sep 28, 2005 4.875 4.911 4.861 4.861 26,141 +0.00(+0.03%)
Sep 27, 2005 4.875 4.903 4.847 4.860 5,809 +0.03(+0.57%)
Sep 26, 2005 4.814 4.832 4.814 4.832 8,713 +0.02(+0.37%)
Sep 23, 2005 4.814 4.821 4.799 4.814 21,058 +0.02(+0.32%)
Sep 22, 2005 4.792 4.799 4.772 4.799 21,784 +0.00(+0.00%)
Sep 21, 2005 4.780 4.820 4.780 4.799 55,187 -0.01(-0.29%)
Sep 20, 2005 4.831 4.831 4.799 4.813 24,689 +0.06(+1.27%)
Sep 19, 2005 4.758 4.779 4.752 4.752 18,153 -0.03(-0.55%)
Sep 16, 2005 4.903 4.903 4.779 4.779 23,236 -0.04(-0.86%)
Sep 15, 2005 4.850 4.850 4.813 4.820 18,153 -0.08(-1.69%)
Sep 14, 2005 4.853 4.903 4.853 4.903 38,486 +0.08(+1.71%)
Sep 13, 2005 4.861 4.861 4.820 4.820 10,892 -0.04(-0.85%)
Sep 12, 2005 4.834 4.956 4.834 4.861 98,030 +0.10(+2.02%)
Sep 09, 2005 4.785 4.795 4.741 4.765 34,129 -0.09(-1.84%)
Sep 08, 2005 4.909 4.909 4.820 4.854 45,021 -0.14(-2.76%)
Sep 07, 2005 4.923 5.007 4.923 4.992 62,449 +0.17(+3.63%)
Sep 06, 2005 4.769 4.820 4.769 4.817 57,366 +0.08(+1.75%)
Sep 02, 2005 4.717 4.735 4.675 4.735 21,058 -0.05(-1.01%)
Sep 01, 2005 4.744 4.889 4.717 4.783 107,470 +0.22(+4.83%)
Aug 31, 2005 4.476 4.562 4.476 4.562 57,366 +0.23(+5.34%)
Aug 30, 2005 4.284 4.354 4.284 4.331 6,535 +0.08(+1.78%)
Aug 29, 2005 4.290 4.290 4.255 4.255 13,796 -0.13(-2.95%)
Aug 26, 2005 4.387 4.387 4.372 4.385 5,083 -0.05(-1.12%)
Aug 25, 2005 4.467 4.489 4.434 4.434 4,356 +0.05(+1.07%)
Aug 24, 2005 4.407 4.441 4.365 4.387 56,640 -0.32(-6.71%)
Aug 23, 2005 4.682 4.703 4.648 4.703 15,975 +0.00(+0.00%)
Aug 22, 2005 4.751 4.751 4.703 4.703 10,166 +0.00(+0.06%)
Aug 19, 2005 4.751 4.751 4.700 4.700 5,809 -0.02(-0.35%)
Aug 18, 2005 4.751 4.751 4.717 4.717 10,892 -0.14(-2.86%)
Aug 17, 2005 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Aug 16, 2005 4.847 4.889 4.806 4.856 17,427 +0.05(+1.09%)
Aug 15, 2005 4.820 4.853 4.772 4.803 24,689 -0.09(-1.77%)
Aug 12, 2005 4.827 4.916 4.827 4.890 21,058 +0.15(+3.08%)
Aug 11, 2005 4.765 4.779 4.724 4.744 10,166 +0.04(+0.85%)
Aug 10, 2005 4.735 4.735 4.704 4.704 3,630 +0.08(+1.82%)
Aug 09, 2005 4.641 4.645 4.593 4.620 18,880 -0.10(-2.07%)
Aug 08, 2005 4.765 4.765 4.717 4.718 22,510 -0.08(-1.66%)
Aug 05, 2005 4.798 4.798 4.792 4.798 58,818 +0.01(+0.20%)
Aug 04, 2005 4.787 4.798 4.787 4.788 8,713 -0.04(-0.80%)
Aug 03, 2005 4.785 4.827 4.785 4.827 5,809 +0.11(+2.34%)
Aug 02, 2005 4.696 4.717 4.655 4.717 9,440 +0.12(+2.58%)
Aug 01, 2005 4.598 4.598 4.598 4.598 1,452 +0.01(+0.12%)
Jul 29, 2005 4.613 4.613 4.593 4.593 4,356 +0.01(+0.24%)
Jul 28, 2005 4.627 4.628 4.579 4.582 23,963 -0.08(-1.70%)
Jul 27, 2005 4.701 4.717 4.661 4.661 10,166 -0.04(-0.86%)
Jul 26, 2005 4.717 4.730 4.682 4.701 37,760 -0.03(-0.58%)
Jul 25, 2005 4.675 4.751 4.675 4.729 26,867 +0.02(+0.53%)
Jul 22, 2005 4.648 4.717 4.648 4.704 18,880 +0.06(+1.21%)
Jul 21, 2005 4.544 4.648 4.544 4.648 11,618 +0.10(+2.27%)
Jul 20, 2005 4.510 4.617 4.510 4.544 32,676 +0.19(+4.43%)
Jul 19, 2005 4.317 4.371 4.317 4.352 8,713 +0.15(+3.67%)
Jul 18, 2005 4.166 4.197 4.166 4.197 10,166 +0.07(+1.60%)
Jul 15, 2005 4.138 4.145 4.131 4.131 7,261 -0.09(-2.12%)
Jul 14, 2005 4.199 4.221 4.199 4.221 10,166 +0.06(+1.36%)
Jul 13, 2005 4.174 4.180 4.149 4.164 16,701 +0.08(+2.02%)
Jul 12, 2005 4.090 4.111 4.082 4.082 34,855 +0.07(+1.68%)
Jul 11, 2005 4.014 4.014 4.014 4.014 2,904 +0.14(+3.55%)
Jul 08, 2005 3.856 3.925 3.856 3.877 15,249 +0.06(+1.62%)
Jul 07, 2005 3.838 3.838 3.815 3.815 11,618 -0.11(-2.81%)
Jul 06, 2005 3.939 3.950 3.925 3.925 8,713 +0.03(+0.89%)
Jul 05, 2005 3.890 3.890 3.890 3.890 3,630 +0.02(+0.53%)
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.