Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

31.86 +1.59 (+5.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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, 2009 5.006 5.126 4.982 5.091 55,913 +0.13(+2.58%)
Nov 27, 2009 4.969 4.985 4.936 4.963 3,630 -0.23(-4.34%)
Nov 25, 2009 5.099 5.189 5.099 5.188 26,911 +0.29(+5.89%)
Nov 24, 2009 4.977 4.985 4.892 4.900 44,295 -0.21(-4.07%)
Nov 23, 2009 4.959 5.108 4.958 5.108 44,854 +0.45(+9.62%)
Nov 20, 2009 4.655 4.660 4.609 4.660 31,870 +0.04(+0.79%)
Nov 19, 2009 4.796 4.796 4.544 4.623 23,345 -0.26(-5.41%)
Nov 18, 2009 4.947 4.955 4.835 4.887 34,986 -0.07(-1.42%)
Nov 17, 2009 4.998 4.998 4.885 4.958 16,055 -0.09(-1.80%)
Nov 16, 2009 4.991 5.049 4.984 5.049 18,241 +0.14(+2.83%)
Nov 13, 2009 4.847 4.909 4.777 4.909 12,344 +0.01(+0.28%)
Nov 12, 2009 4.856 4.896 4.829 4.896 19,707 +0.14(+2.89%)
Nov 11, 2009 4.740 4.782 4.740 4.758 6,172 +0.07(+1.51%)
Nov 10, 2009 4.732 4.732 4.687 4.687 2,396 -0.17(-3.53%)
Nov 09, 2009 4.780 4.858 4.780 4.858 5,809 +0.31(+6.88%)
Nov 06, 2009 4.445 4.546 4.445 4.546 12,598 +0.04(+0.95%)
Nov 05, 2009 4.494 4.503 4.441 4.503 3,630 +0.01(+0.15%)
Nov 04, 2009 4.476 4.551 4.476 4.496 10,776 +0.13(+3.03%)
Nov 03, 2009 4.335 4.364 4.335 4.364 6,535 +0.04(+0.88%)
Nov 02, 2009 4.312 4.407 4.294 4.326 17,819 +0.10(+2.30%)
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%)
Aug 03, 2009 2.926 3.005 2.926 3.005 5,083 +0.20(+6.96%)
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%)
May 04, 2009 2.311 2.378 2.311 2.378 8,387 +0.13(+5.89%)
Apr 30, 2009 2.246 2.246 2.246 2.246 0 +0.01(+0.49%)
Apr 29, 2009 2.209 2.235 2.209 2.235 2,904 +0.09(+3.97%)
Apr 28, 2009 2.093 2.151 2.093 2.150 30,498 +0.03(+1.30%)
Apr 27, 2009 2.067 2.151 2.067 2.122 66,094 -0.03(-1.60%)
Apr 24, 2009 2.135 2.157 2.135 2.157 3,630 +0.08(+3.71%)
Apr 23, 2009 2.059 2.104 2.059 2.079 26,867 -0.08(-3.58%)
Apr 21, 2009 2.166 2.157 2.157 2.157 134,338 -0.06(-2.85%)
Apr 20, 2009 2.279 2.279 2.219 2.220 7,261 -0.10(-4.39%)
Apr 17, 2009 2.388 2.388 2.322 2.322 4,356 -0.03(-1.29%)
Apr 15, 2009 2.337 2.352 2.352 2.352 453,846 -0.06(-2.40%)
Apr 14, 2009 2.472 2.472 2.407 2.410 8,074 -0.14(-5.41%)
Apr 13, 2009 2.504 2.548 2.504 2.548 4,356 +0.19(+8.12%)
Apr 09, 2009 2.356 2.356 2.356 2.356 1,452 +0.22(+10.32%)
Apr 08, 2009 2.203 2.203 2.136 2.136 1,452 -0.01(-0.39%)
Apr 07, 2009 2.165 2.165 2.144 2.144 4,828 -0.02(-0.83%)
Apr 03, 2009 2.132 2.162 2.162 2.162 79,877 +0.21(+10.64%)
Mar 31, 2009 1.990 1.954 1.954 1.954 76,246 -0.01(-0.28%)
Mar 30, 2009 1.921 1.960 1.871 1.960 42,893 -0.02(-1.04%)
Mar 24, 2009 1.980 1.980 1.980 1.980 61,723 -0.02(-0.83%)
Mar 23, 2009 1.944 1.997 1.944 1.997 7,479 +0.05(+2.47%)
Mar 20, 2009 1.949 1.949 1.949 1.949 726 -0.07(-3.41%)
Mar 19, 2009 1.993 2.017 1.845 2.017 60,270 +0.32(+18.53%)
Mar 17, 2009 1.675 1.702 1.702 1.702 18,153 -0.03(-1.84%)
Mar 13, 2009 1.732 1.734 1.734 1.734 61,723 +0.15(+9.59%)
Mar 12, 2009 1.575 1.582 1.542 1.582 12,344 +0.04(+2.68%)
Mar 11, 2009 1.533 1.541 1.471 1.541 28,261 +0.15(+11.12%)
Mar 10, 2009 1.387 1.387 1.387 1.387 726 +0.05(+3.49%)
Mar 09, 2009 1.317 1.350 1.317 1.340 10,892 +0.05(+3.73%)
Mar 06, 2009 1.370 1.370 1.292 1.292 0 -0.03(-2.29%)
Mar 05, 2009 1.322 1.322 1.322 1.322 0 +0.00(+0.00%)
Mar 04, 2009 1.306 1.322 1.306 1.322 5,228 -0.10(-6.80%)
Feb 27, 2009 1.436 1.418 1.418 1.418 14,523 -0.01(-0.68%)
Feb 26, 2009 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 25, 2009 1.456 1.456 1.428 1.428 5,438 +0.01(+0.88%)
Feb 24, 2009 1.429 1.429 1.372 1.416 3,630 +0.04(+3.01%)
Feb 23, 2009 1.380 1.380 1.374 1.374 1,452 -0.01(-1.05%)
Feb 20, 2009 1.323 1.427 1.296 1.389 47,258 -0.07(-4.58%)
Feb 19, 2009 1.497 1.497 1.456 1.456 2,984 +0.03(+1.93%)
Feb 18, 2009 1.453 1.454 1.428 1.428 14,849 -0.06(-4.34%)
Feb 17, 2009 1.493 1.493 1.493 1.493 726 -0.13(-8.21%)
Feb 13, 2009 1.626 1.626 1.626 1.626 0 +0.00(+0.00%)
Feb 12, 2009 1.574 1.626 1.574 1.626 10,892 +0.13(+8.35%)
Feb 11, 2009 1.501 1.501 1.501 1.501 5,083 -0.05(-2.94%)
Feb 10, 2009 1.611 1.611 1.542 1.546 15,975 -0.11(-6.49%)
Feb 09, 2009 1.654 1.654 1.654 1.654 726 +0.04(+2.47%)
Feb 06, 2009 1.581 1.615 1.581 1.614 6,535 +0.05(+3.26%)
Feb 05, 2009 1.549 1.563 1.542 1.563 5,083 -0.08(-5.10%)
Feb 04, 2009 1.636 1.647 1.614 1.647 5,083 -0.04(-2.53%)
Feb 03, 2009 1.690 1.690 1.690 1.690 2,178 -0.02(-1.29%)
Jan 30, 2009 1.723 1.712 1.712 1.712 36,307 -0.13(-6.96%)
Jan 28, 2009 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jan 27, 2009 1.840 1.840 1.840 1.840 10,166 +0.03(+1.75%)
Jan 26, 2009 1.827 1.827 1.808 1.808 5,809 -0.00(-0.15%)
Jan 23, 2009 1.764 1.811 1.758 1.811 2,904 -0.02(-0.98%)
Jan 22, 2009 1.829 1.829 1.829 1.829 3,630 -0.10(-5.21%)
Jan 21, 2009 1.903 1.929 1.903 1.929 38,094 +0.09(+4.87%)
Jan 20, 2009 1.928 1.928 1.840 1.840 11,618 -0.14(-7.09%)
Jan 16, 2009 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 15, 2009 2.023 2.023 1.980 1.980 6,375 -0.12(-5.66%)
Jan 13, 2009 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Jan 12, 2009 2.147 2.147 2.099 2.099 7,987 -0.08(-3.84%)
Jan 09, 2009 2.236 2.236 2.183 2.183 1,742 -0.06(-2.46%)
Jan 08, 2009 2.181 2.238 2.181 2.238 37,411 +0.02(+0.93%)
Jan 07, 2009 2.220 2.230 2.217 2.217 9,440 -0.07(-3.01%)
Jan 06, 2009 2.227 2.286 2.227 2.286 14,523 +0.08(+3.43%)
Jan 05, 2009 2.177 2.210 2.155 2.210 55,913 -0.06(-2.79%)
Jan 02, 2009 2.216 2.274 2.214 2.274 0 +0.02(+1.04%)
Jan 01, 2009 2.180 2.272 2.180 2.250 0 +0.00(+0.00%)
Dec 31, 2008 2.180 2.272 2.180 2.250 33,403 +0.16(+7.50%)
Dec 30, 2008 2.084 2.195 2.070 2.093 36,307 +0.09(+4.47%)
Dec 29, 2008 1.997 2.004 1.997 2.004 5,831 +0.01(+0.30%)
Dec 26, 2008 1.993 1.998 1.993 1.998 1,452 +0.05(+2.80%)
Dec 24, 2008 1.946 1.957 1.840 1.943 0 +0.00(+0.00%)
Dec 23, 2008 1.946 1.957 1.840 1.943 55,383 +0.00(+0.00%)
Dec 22, 2008 1.894 1.949 1.894 1.943 47,926 -0.02(-0.91%)
Dec 19, 2008 2.023 2.023 1.961 1.961 23,963 +0.12(+6.59%)
Dec 18, 2008 2.055 2.055 1.836 1.840 27,303 -0.02(-0.82%)
Dec 17, 2008 1.878 1.884 1.851 1.855 11,756 +0.01(+0.52%)
Dec 16, 2008 1.772 1.845 1.768 1.845 7,101 +0.13(+7.63%)
Dec 13, 2008 1.715 1.715 1.715 0 +0.00(+0.00%)
Dec 12, 2008 1.731 1.731 1.715 1.715 5,083 -0.12(-6.60%)
Dec 11, 2008 1.865 1.889 1.836 1.836 10,166 -0.11(-5.73%)
Dec 10, 2008 1.954 1.954 1.947 1.947 7,261 +0.04(+2.17%)
Dec 09, 2008 1.942 1.942 1.873 1.906 16,701 -0.07(-3.42%)
Dec 08, 2008 1.867 1.973 1.867 1.973 18,153 +0.14(+7.74%)
Dec 05, 2008 1.768 1.832 1.743 1.832 50,257 +0.14(+8.39%)
Dec 04, 2008 1.684 1.804 1.684 1.690 61,723 +0.07(+4.51%)
Dec 03, 2008 1.611 1.617 1.555 1.617 27,593 +0.05(+3.07%)
Dec 02, 2008 1.581 1.588 1.569 1.569 17,427 -0.04(-2.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.