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 )

31.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 30, 2008 3.611 3.652 3.605 3.608 14,523 -0.06(-1.67%)
May 29, 2008 3.601 3.669 3.596 3.669 20,099 -0.04(-1.05%)
May 28, 2008 3.634 3.709 3.634 3.709 25,415 +0.13(+3.74%)
May 27, 2008 3.596 3.614 3.567 3.575 11,836 -0.06(-1.56%)
May 26, 2008 3.649 3.649 3.615 3.631 0 +0.00(+0.00%)
May 23, 2008 3.649 3.649 3.615 3.631 10,892 -0.07(-1.97%)
May 22, 2008 3.761 3.761 3.703 3.704 23,236 -0.31(-7.81%)
May 21, 2008 3.994 4.018 3.994 4.018 10,166 +0.15(+3.99%)
May 20, 2008 3.939 3.939 3.860 3.864 17,079 -0.05(-1.20%)
May 19, 2008 3.782 3.923 3.782 3.911 29,874 +0.06(+1.43%)
May 16, 2008 3.856 3.856 3.821 3.856 10,282 +0.06(+1.67%)
May 15, 2008 3.783 3.808 3.764 3.793 23,236 -0.01(-0.15%)
May 14, 2008 3.768 3.821 3.768 3.798 21,784 +0.06(+1.51%)
May 13, 2008 3.787 3.787 3.740 3.742 8,336 -0.09(-2.34%)
May 12, 2008 3.855 3.855 3.776 3.831 22,365 +0.10(+2.73%)
May 09, 2008 3.755 3.755 3.729 3.729 5,308 -0.05(-1.42%)
May 08, 2008 3.793 3.793 3.765 3.783 3,630 -0.01(-0.34%)
May 07, 2008 3.886 3.893 3.787 3.796 32,785 -0.13(-3.28%)
May 06, 2008 3.918 3.965 3.918 3.925 11,008 +0.02(+0.52%)
May 05, 2008 3.878 3.904 3.878 3.904 2,178 +0.00(+0.04%)
May 02, 2008 3.856 3.903 3.856 3.903 1,474 +0.15(+3.96%)
May 01, 2008 3.787 3.787 3.746 3.754 90,805 -0.10(-2.64%)
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%)
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.