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 )

31.28 +0.07 (+0.22%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 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 28, 2010 4.228 4.228 4.228 4.228 726 +0.00(+0.00%)
May 27, 2010 4.231 4.231 4.228 4.228 1,452 +0.16(+3.93%)
May 26, 2010 4.069 4.069 4.068 4.068 1,452 -0.06(-1.43%)
May 25, 2010 4.076 4.127 3.981 4.127 24,195 -0.13(-2.98%)
May 24, 2010 4.207 4.344 4.199 4.254 17,493 -0.02(-0.45%)
May 21, 2010 4.105 4.306 4.105 4.273 15,546 +0.07(+1.57%)
May 20, 2010 4.235 4.303 4.102 4.207 59,929 -0.26(-5.86%)
May 19, 2010 4.422 4.500 4.321 4.469 55,093 -0.08(-1.82%)
May 18, 2010 4.662 4.662 4.551 4.551 20,332 -0.08(-1.64%)
May 17, 2010 4.652 4.652 4.627 4.627 3,630 -0.01(-0.21%)
May 14, 2010 4.637 4.637 4.606 4.637 6,651 -0.06(-1.32%)
May 13, 2010 4.679 4.735 4.679 4.699 3,630 -0.03(-0.55%)
May 12, 2010 4.725 4.725 4.725 4.725 1,452 +0.00(+0.06%)
May 11, 2010 4.735 4.770 4.708 4.722 6,310 -0.05(-0.98%)
May 10, 2010 4.773 4.816 4.769 4.769 19,264 +0.20(+4.31%)
May 07, 2010 4.516 4.579 4.489 4.572 13,796 +0.18(+4.01%)
May 06, 2010 4.628 4.651 4.186 4.396 19,272 -0.35(-7.32%)
May 05, 2010 4.789 4.789 4.743 4.743 1,706 -0.19(-3.77%)
May 04, 2010 4.962 4.962 4.863 4.929 59,348 -0.13(-2.52%)
May 03, 2010 5.090 5.090 5.040 5.056 7,152 +0.17(+3.54%)
Apr 30, 2010 4.911 4.923 4.841 4.883 71,874 +0.06(+1.26%)
Apr 29, 2010 4.770 4.832 4.763 4.823 233,095 +0.16(+3.46%)
Apr 28, 2010 4.648 4.694 4.646 4.662 220,025 +0.03(+0.74%)
Apr 27, 2010 4.710 4.710 4.627 4.627 6,535 -0.10(-2.18%)
Apr 26, 2010 4.737 4.792 4.722 4.730 15,779 +0.00(+0.09%)
Apr 23, 2010 4.631 4.765 4.631 4.726 44,774 +0.12(+2.52%)
Apr 22, 2010 4.624 4.624 4.511 4.610 4,393 +0.05(+1.16%)
Apr 21, 2010 4.642 4.646 4.557 4.557 8,713 +0.06(+1.22%)
Apr 20, 2010 4.460 4.520 4.460 4.502 5,083 +0.06(+1.27%)
Apr 19, 2010 4.540 4.544 4.401 4.445 15,053 -0.03(-0.68%)
Apr 16, 2010 4.624 4.627 4.476 4.476 11,618 -0.15(-3.22%)
Apr 15, 2010 4.611 4.633 4.611 4.625 4,051 -0.02(-0.50%)
Apr 14, 2010 4.536 4.648 4.530 4.648 15,975 +0.07(+1.63%)
Apr 13, 2010 4.634 4.634 4.565 4.573 106,236 -0.07(-1.47%)
Apr 12, 2010 4.651 4.662 4.637 4.642 9,832 -0.04(-0.87%)
Apr 09, 2010 4.653 4.682 4.641 4.682 40,664 +0.00(+0.00%)
Apr 08, 2010 4.606 4.682 4.606 4.682 2,178 +0.03(+0.68%)
Apr 07, 2010 4.719 4.719 4.651 4.651 18,153 -0.05(-1.08%)
Apr 06, 2010 4.633 4.701 4.622 4.701 16,164 +0.14(+3.14%)
Apr 05, 2010 4.558 4.558 4.524 4.558 3,630 +0.00(+0.06%)
Apr 01, 2010 4.556 4.556 4.556 4.556 50,830 +0.01(+0.27%)
Mar 31, 2010 4.539 4.546 4.539 4.543 8,183 -0.01(-0.21%)
Mar 30, 2010 4.500 4.605 4.500 4.553 127,803 +0.06(+1.44%)
Mar 29, 2010 4.507 4.509 4.441 4.488 242,593 +0.00(+0.09%)
Mar 26, 2010 4.539 4.539 4.470 4.484 11,618 -0.13(-2.92%)
Mar 25, 2010 4.644 4.659 4.615 4.619 9,440 -0.05(-1.06%)
Mar 24, 2010 4.717 4.717 4.662 4.668 4,168 -0.05(-1.02%)
Mar 23, 2010 4.703 4.717 4.675 4.717 7,261 +0.01(+0.12%)
Mar 22, 2010 4.700 4.711 4.662 4.711 13,796 +0.08(+1.72%)
Mar 19, 2010 4.798 4.798 4.631 4.631 22,837 -0.31(-6.24%)
Mar 18, 2010 4.963 4.963 4.909 4.940 23,963 +0.08(+1.62%)
Mar 17, 2010 4.816 4.901 4.813 4.861 37,302 +0.15(+3.21%)
Mar 16, 2010 4.642 4.710 4.617 4.710 17,572 +0.11(+2.46%)
Mar 15, 2010 4.598 4.598 4.597 4.597 8,895 -0.04(-0.83%)
Mar 12, 2010 4.645 4.646 4.635 4.635 3,630 -0.09(-1.84%)
Mar 11, 2010 4.721 4.728 4.711 4.722 15,162 -0.02(-0.44%)
Mar 10, 2010 4.748 4.805 4.732 4.743 20,332 -0.04(-0.75%)
Mar 09, 2010 4.736 4.805 4.671 4.779 17,877 +0.06(+1.31%)
Mar 08, 2010 4.718 4.730 4.642 4.717 12,540 -0.02(-0.49%)
Mar 05, 2010 4.684 4.743 4.684 4.740 15,249 +0.20(+4.30%)
Mar 04, 2010 4.582 4.634 4.544 4.544 36,344 -0.09(-1.90%)
Mar 03, 2010 4.644 4.674 4.631 4.633 7,987 +0.02(+0.48%)
Mar 02, 2010 4.601 4.611 4.601 4.611 1,452 -0.03(-0.65%)
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.