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 )

31.02 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 6.700 6.700 6.556 6.596 58,100 -0.33(-4.79%)
Jun 27, 2013 6.755 6.947 6.755 6.928 42,972 +0.21(+3.19%)
Jun 26, 2013 6.551 6.755 6.551 6.713 66,096 +0.33(+5.25%)
Jun 25, 2013 6.424 6.424 6.316 6.378 74,529 +0.05(+0.85%)
Jun 24, 2013 6.325 6.325 6.178 6.325 134,848 -0.12(-1.80%)
Jun 21, 2013 6.348 6.458 6.263 6.441 111,339 +0.29(+4.74%)
Jun 20, 2013 6.233 6.281 6.146 6.149 89,161 -0.36(-5.46%)
Jun 19, 2013 6.637 6.708 6.504 6.504 43,351 -0.11(-1.65%)
Jun 18, 2013 6.621 6.688 6.521 6.613 60,242 -0.14(-2.02%)
Jun 17, 2013 6.827 6.850 6.720 6.749 35,742 +0.04(+0.52%)
Jun 14, 2013 6.785 6.900 6.684 6.714 46,998 -0.09(-1.29%)
Jun 13, 2013 6.662 6.802 6.662 6.802 30,681 +0.17(+2.54%)
Jun 12, 2013 6.710 6.754 6.630 6.634 52,920 +0.02(+0.33%)
Jun 11, 2013 6.679 6.691 6.543 6.612 85,411 -0.19(-2.78%)
Jun 10, 2013 6.880 6.880 6.800 6.801 60,003 -0.06(-0.85%)
Jun 07, 2013 6.795 6.860 6.755 6.859 59,566 +0.11(+1.58%)
Jun 06, 2013 6.645 6.752 6.643 6.752 38,638 +0.19(+2.86%)
Jun 05, 2013 6.773 6.773 6.563 6.565 54,006 -0.21(-3.07%)
Jun 04, 2013 6.875 6.912 6.770 6.773 51,513 -0.16(-2.26%)
Jun 03, 2013 6.821 6.995 6.821 6.930 69,722 +0.17(+2.56%)
May 31, 2013 6.968 6.995 6.757 6.757 34,458 -0.19(-2.74%)
May 30, 2013 6.947 7.041 6.927 6.947 31,617 -0.06(-0.79%)
May 29, 2013 7.013 7.052 6.966 7.003 43,009 -0.10(-1.38%)
May 28, 2013 7.099 7.101 6.987 7.101 129,487 -0.07(-1.02%)
May 24, 2013 7.099 7.206 7.028 7.174 92,378 -0.29(-3.88%)
May 23, 2013 7.394 7.505 7.246 7.464 68,377 -0.00(-0.04%)
May 22, 2013 7.565 7.565 7.394 7.467 27,894 -0.05(-0.62%)
May 21, 2013 7.474 7.553 7.402 7.514 49,976 -0.09(-1.13%)
May 20, 2013 7.724 7.724 7.568 7.599 31,268 -0.23(-2.94%)
May 17, 2013 7.869 7.869 7.734 7.830 32,341 +0.08(+1.04%)
May 16, 2013 7.824 7.837 7.736 7.749 23,352 -0.07(-0.88%)
May 15, 2013 7.786 7.828 7.767 7.818 14,336 -0.01(-0.17%)
May 13, 2013 7.833 7.910 7.801 7.831 195,774 -0.00(-0.04%)
May 10, 2013 7.805 7.846 7.779 7.834 16,337 +0.05(+0.70%)
May 09, 2013 7.902 7.902 7.733 7.780 32,518 +0.00(+0.06%)
May 08, 2013 7.724 7.815 7.724 7.776 41,479 +0.10(+1.32%)
May 07, 2013 7.723 7.723 7.558 7.675 31,193 -0.08(-1.08%)
May 06, 2013 7.707 7.768 7.700 7.758 29,383 +0.10(+1.30%)
May 03, 2013 7.637 7.732 7.568 7.659 30,708 +0.20(+2.71%)
May 02, 2013 7.430 7.508 7.430 7.457 6,994 +0.02(+0.33%)
May 01, 2013 7.577 7.577 7.432 7.432 1,049,920 -0.25(-3.22%)
Apr 30, 2013 7.692 7.795 7.625 7.679 48,726 -0.01(-0.13%)
Apr 29, 2013 7.604 7.723 7.604 7.689 11,529 +0.11(+1.39%)
Apr 26, 2013 7.584 7.585 7.584 7.584 6,147 +0.10(+1.29%)
Apr 25, 2013 7.401 7.549 7.401 7.487 55,037 +0.09(+1.27%)
Apr 24, 2013 7.329 7.414 7.301 7.394 30,203 -0.07(-0.92%)
Apr 23, 2013 7.419 7.494 7.326 7.462 112,350 +0.25(+3.45%)
Apr 22, 2013 7.266 7.325 7.148 7.214 27,559 +0.12(+1.69%)
Apr 19, 2013 7.028 7.127 7.028 7.094 14,807 +0.20(+2.94%)
Apr 18, 2013 7.221 7.221 6.864 6.891 64,538 -0.28(-3.84%)
Apr 17, 2013 7.493 7.493 7.148 7.167 57,203 -0.35(-4.60%)
Apr 16, 2013 7.439 7.512 7.436 7.512 14,206 +0.11(+1.54%)
Apr 15, 2013 7.684 7.684 7.372 7.398 33,269 -0.13(-1.70%)
Apr 12, 2013 7.580 7.580 7.526 7.526 3,824 -0.20(-2.59%)
Apr 11, 2013 7.710 7.739 7.710 7.726 3,421 +0.05(+0.63%)
Apr 10, 2013 7.679 7.679 7.678 7.678 6,345 +0.04(+0.55%)
Apr 09, 2013 7.483 7.710 7.483 7.636 40,066 +0.22(+2.93%)
Apr 08, 2013 7.442 7.445 7.413 7.419 16,788 +0.01(+0.20%)
Apr 05, 2013 7.467 7.467 7.263 7.404 24,861 -0.15(-2.02%)
Apr 04, 2013 7.511 7.556 7.509 7.556 7,629 -0.02(-0.33%)
Apr 03, 2013 7.660 7.660 7.581 7.581 4,610 -0.02(-0.23%)
Apr 02, 2013 7.650 7.650 7.599 7.599 40,018 -0.02(-0.29%)
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.