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 )

30.55 -0.44 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2004 2.851 2.851 2.838 2.842 10,892 -0.00(-0.05%)
Sep 29, 2004 2.840 2.863 2.840 2.844 4,356 +0.01(+0.24%)
Sep 28, 2004 2.844 2.844 2.837 2.837 4,356 -0.01(-0.48%)
Sep 27, 2004 2.860 2.860 2.840 2.851 4,356 -0.05(-1.66%)
Sep 24, 2004 2.885 2.899 2.885 2.899 3,630 +0.00(+0.00%)
Sep 23, 2004 2.940 2.940 2.899 2.899 14,523 -0.02(-0.71%)
Sep 22, 2004 2.913 2.947 2.913 2.919 37,760 +0.11(+3.92%)
Sep 21, 2004 2.789 2.816 2.789 2.809 31,224 +0.11(+4.08%)
Sep 20, 2004 2.692 2.699 2.692 2.699 7,987 +0.04(+1.55%)
Sep 17, 2004 2.651 2.678 2.644 2.658 47,926 +0.07(+2.88%)
Sep 16, 2004 2.575 2.596 2.575 2.583 14,523 +0.01(+0.21%)
Sep 15, 2004 2.575 2.589 2.575 2.578 10,892 +0.02(+0.86%)
Sep 14, 2004 2.567 2.567 2.556 2.556 7,261 -0.01(-0.22%)
Sep 13, 2004 2.561 2.568 2.555 2.561 14,523 +0.00(+0.11%)
Sep 10, 2004 2.548 2.559 2.534 2.559 8,713 -0.01(-0.48%)
Sep 09, 2004 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Sep 08, 2004 2.617 2.617 2.571 2.571 97,304 -0.12(-4.45%)
Sep 07, 2004 2.685 2.692 2.672 2.691 22,510 -0.02(-0.56%)
Sep 03, 2004 2.699 2.706 2.699 2.706 10,166 +0.01(+0.25%)
Sep 02, 2004 2.699 2.699 2.699 2.699 0 +0.00(+0.00%)
Sep 01, 2004 2.672 2.699 2.672 2.699 5,809 +0.05(+2.03%)
Aug 31, 2004 2.644 2.645 2.644 2.645 2,178 -0.02(-0.72%)
Aug 30, 2004 2.665 2.665 2.663 2.665 14,523 +0.02(+0.78%)
Aug 27, 2004 2.644 2.644 2.644 2.644 1,452 -0.01(-0.52%)
Aug 26, 2004 2.674 2.674 2.651 2.658 8,713 -0.04(-1.58%)
Aug 25, 2004 2.707 2.707 2.701 2.701 7,987 -0.01(-0.25%)
Aug 24, 2004 2.723 2.723 2.706 2.707 11,618 -0.06(-2.14%)
Aug 23, 2004 2.754 2.768 2.754 2.767 8,713 -0.06(-2.05%)
Aug 20, 2004 2.830 2.831 2.824 2.824 26,867 +0.07(+2.40%)
Aug 19, 2004 2.720 2.768 2.710 2.758 31,224 +0.18(+6.83%)
Aug 18, 2004 2.568 2.582 2.568 2.582 4,356 +0.05(+2.01%)
Aug 17, 2004 2.534 2.534 2.531 2.531 2,178 +0.03(+1.27%)
Aug 16, 2004 2.493 2.506 2.493 2.499 4,356 -0.02(-0.82%)
Aug 13, 2004 2.520 2.520 2.520 2.520 4,356 -0.01(-0.54%)
Aug 12, 2004 2.520 2.534 2.520 2.534 3,630 -0.04(-1.60%)
Aug 11, 2004 2.534 2.575 2.534 2.575 15,975 -0.03(-1.01%)
Aug 10, 2004 2.617 2.636 2.601 2.601 108,923 -0.02(-0.94%)
Aug 09, 2004 2.630 2.630 2.626 2.626 2,904 -0.00(-0.16%)
Aug 06, 2004 2.596 2.630 2.596 2.630 9,440 +0.06(+2.14%)
Aug 05, 2004 2.575 2.581 2.561 2.575 14,523 -0.06(-2.09%)
Aug 04, 2004 2.623 2.630 2.617 2.630 15,249 -0.05(-1.90%)
Aug 03, 2004 2.692 2.699 2.681 2.681 18,153 -0.10(-3.61%)
Aug 02, 2004 2.782 2.782 2.782 2.782 2,904 +0.01(+0.35%)
Jul 30, 2004 2.734 2.772 2.734 2.772 15,249 +0.04(+1.41%)
Jul 29, 2004 2.782 2.782 2.714 2.734 68,258 -0.25(-8.27%)
Jul 28, 2004 2.961 2.981 2.958 2.980 27,593 -0.02(-0.73%)
Jul 27, 2004 3.002 3.002 3.002 3.002 1,452 +0.00(+0.00%)
Jul 26, 2004 3.002 3.002 3.002 3.002 8,713 -0.04(-1.40%)
Jul 23, 2004 3.043 3.045 3.043 3.045 1,452 -0.01(-0.18%)
Jul 22, 2004 3.050 3.050 3.050 3.050 726 -0.01(-0.45%)
Jul 21, 2004 3.064 3.065 3.064 3.064 7,261 +0.03(+0.91%)
Jul 20, 2004 3.043 3.043 3.037 3.037 2,904 -0.01(-0.23%)
Jul 19, 2004 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Jul 16, 2004 3.043 3.043 3.043 3.043 1,452 +0.06(+1.84%)
Jul 15, 2004 2.988 2.988 2.988 2.988 0 +0.00(+0.00%)
Jul 14, 2004 2.988 2.988 2.988 2.988 2,904 +0.00(+0.14%)
Jul 13, 2004 2.988 2.988 2.984 2.984 11,618 +0.01(+0.46%)
Jul 12, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Jul 09, 2004 2.975 2.975 2.970 2.970 1,452 +0.00(+0.09%)
Jul 08, 2004 2.988 2.988 2.968 2.968 9,440 +0.01(+0.23%)
Jul 07, 2004 2.954 2.961 2.954 2.961 1,452 +0.08(+2.87%)
Jul 06, 2004 2.885 2.885 2.878 2.878 4,356 +0.03(+0.97%)
Jul 02, 2004 2.858 2.871 2.851 2.851 20,332 +0.01(+0.49%)
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.