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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2007 4.503 4.506 4.393 4.403 33,403 -0.12(-2.68%)
Jul 30, 2007 4.466 4.527 4.407 4.524 62,449 +0.03(+0.77%)
Jul 27, 2007 4.579 4.587 4.484 4.489 83,507 -0.24(-5.15%)
Jul 26, 2007 4.820 4.835 4.675 4.733 33,403 -0.29(-5.78%)
Jul 25, 2007 5.040 5.040 5.014 5.024 5,809 -0.11(-2.12%)
Jul 24, 2007 5.214 5.215 5.113 5.133 727,607 -0.14(-2.69%)
Jul 23, 2007 5.298 5.298 5.274 5.274 10,892 -0.04(-0.67%)
Jul 20, 2007 5.367 5.367 5.301 5.310 20,332 -0.08(-1.56%)
Jul 19, 2007 5.390 5.424 5.390 5.394 21,784 +0.12(+2.24%)
Jul 18, 2007 5.287 5.309 5.266 5.276 25,415 -0.09(-1.74%)
Jul 17, 2007 5.378 5.387 5.334 5.369 21,784 -0.02(-0.36%)
Jul 16, 2007 5.372 5.390 5.372 5.389 2,904 +0.11(+2.17%)
Jul 13, 2007 5.306 5.306 5.274 5.274 21,784 -0.14(-2.59%)
Jul 12, 2007 5.332 5.415 5.273 5.415 18,880 +0.04(+0.74%)
Jul 11, 2007 5.332 5.375 5.314 5.375 17,427 +0.03(+0.59%)
Jul 10, 2007 5.397 5.397 5.343 5.343 5,809 -0.04(-0.72%)
Jul 09, 2007 5.382 5.382 5.382 5.382 1,452 -0.01(-0.20%)
Jul 06, 2007 5.400 5.453 5.371 5.393 25,415 +0.07(+1.29%)
Jul 05, 2007 5.340 5.340 5.290 5.324 15,249 +0.08(+1.60%)
Jul 03, 2007 5.240 5.240 5.240 5.240 726 +0.02(+0.32%)
Jul 02, 2007 5.167 5.223 5.167 5.223 5,083 +0.15(+3.04%)
Jun 29, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Jun 28, 2007 5.095 5.102 5.069 5.069 4,356 +0.10(+1.97%)
Jun 27, 2007 4.976 4.978 4.944 4.971 79,150 -0.16(-3.11%)
Jun 26, 2007 5.217 5.217 5.102 5.131 18,153 -0.10(-1.95%)
Jun 25, 2007 5.247 5.247 5.233 5.233 2,178 -0.03(-0.52%)
Jun 22, 2007 5.302 5.302 5.261 5.261 5,809 -0.03(-0.57%)
Jun 21, 2007 5.302 5.321 5.288 5.291 23,236 -0.06(-1.11%)
Jun 20, 2007 5.385 5.391 5.350 5.350 10,166 -0.09(-1.67%)
Jun 19, 2007 5.405 5.449 5.398 5.441 10,166 -0.07(-1.32%)
Jun 18, 2007 5.513 5.526 5.474 5.514 86,412 +0.13(+2.33%)
Jun 15, 2007 5.389 5.389 5.389 5.389 1,452 +0.06(+1.16%)
Jun 14, 2007 5.267 5.327 5.267 5.327 3,630 +0.09(+1.79%)
Jun 13, 2007 5.266 5.328 5.233 5.233 55,913 -0.01(-0.18%)
Jun 12, 2007 5.219 5.272 5.194 5.243 26,867 -0.11(-2.13%)
Jun 11, 2007 5.343 5.383 5.343 5.357 4,356 -0.07(-1.32%)
Jun 08, 2007 5.385 5.429 5.385 5.429 2,904 -0.08(-1.45%)
Jun 07, 2007 5.508 5.577 5.442 5.508 27,593 +0.06(+1.01%)
Jun 06, 2007 5.482 5.482 5.416 5.453 5,809 +0.06(+1.07%)
Jun 05, 2007 5.391 5.405 5.391 5.396 7,987 +0.01(+0.18%)
Jun 04, 2007 5.385 5.405 5.358 5.386 29,046 +0.06(+1.09%)
Jun 01, 2007 5.328 5.328 5.327 5.328 2,904 +0.03(+0.55%)
May 31, 2007 5.316 5.328 5.290 5.299 6,535 +0.03(+0.63%)
May 30, 2007 5.203 5.266 5.203 5.266 1,452 -0.04(-0.70%)
May 29, 2007 5.405 5.405 5.303 5.303 34,855 +0.26(+5.07%)
May 25, 2007 5.061 5.061 5.013 5.047 8,713 +0.14(+2.95%)
May 24, 2007 4.973 4.981 4.889 4.903 23,236 -0.09(-1.87%)
May 23, 2007 5.040 5.040 4.959 4.996 49,378 -0.04(-0.87%)
May 22, 2007 4.999 5.065 4.999 5.040 15,249 -0.12(-2.27%)
May 21, 2007 5.110 5.157 5.110 5.157 8,713 +0.06(+1.08%)
May 18, 2007 5.102 5.102 5.102 5.102 3,630 +0.00(+0.03%)
May 17, 2007 5.095 5.101 5.095 5.101 17,427 +0.03(+0.68%)
May 16, 2007 5.109 5.121 5.051 5.066 43,569 -0.15(-2.95%)
May 15, 2007 5.188 5.230 5.188 5.221 23,963 -0.05(-0.89%)
May 14, 2007 5.283 5.283 5.267 5.267 7,261 +0.00(+0.05%)
May 11, 2007 5.236 5.269 5.236 5.265 10,166 -0.02(-0.29%)
May 10, 2007 5.383 5.391 5.280 5.280 36,307 +0.05(+0.89%)
May 09, 2007 5.254 5.254 5.212 5.233 4,356 +0.09(+1.74%)
May 08, 2007 5.137 5.161 5.108 5.144 23,963 -0.12(-2.30%)
May 07, 2007 5.219 5.266 5.219 5.265 16,701 +0.16(+3.05%)
May 04, 2007 5.144 5.144 5.109 5.109 5,083 -0.02(-0.40%)
May 03, 2007 5.057 5.204 5.057 5.130 175,003 +0.03(+0.68%)
May 02, 2007 5.054 5.099 5.054 5.095 5,083 +0.08(+1.68%)
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.