James Hardie Industries SE (JHX)

36.15 +0.00  +0.00%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

James Hardie Industries SE Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 36.15 36.15 36.15 36.15 0.00
May 25, 2012 36.45 36.45 36.15 36.15 300.00
May 24, 2012 36.47 36.47 36.47 36.47 115.00
May 23, 2012 36.72 36.72 36.69 36.70 300.00
May 22, 2012 36.59 36.80 36.47 36.53 9000
May 21, 2012 34.11 34.95 34.08 34.95 8400
May 18, 2012 35.00 35.00 34.72 34.72 300.00
May 17, 2012 35.35 35.54 35.26 35.29 1900
May 16, 2012 36.03 36.03 35.71 35.71 200.00
May 15, 2012 36.44 36.44 36.36 36.36 7120
May 14, 2012 36.43 36.44 36.36 36.36 7100
May 11, 2012 36.32 36.32 36.32 36.32 0.00
May 10, 2012 36.32 36.32 36.32 36.32 0.00
May 9, 2012 36.32 36.32 36.32 36.32 0.00
May 8, 2012 36.68 36.68 36.30 36.32 1200
May 7, 2012 38.50 38.50 38.50 38.50 0.00
May 4, 2012 38.50 38.50 38.50 38.50 0.00
May 3, 2012 38.50 38.50 38.50 38.50 100.00
May 2, 2012 38.59 38.75 38.59 38.75 1020
May 1, 2012 38.61 38.95 38.25 38.63 6362
April 30, 2012 38.77 38.77 38.77 38.77 0.00
April 27, 2012 38.77 38.77 38.77 38.77 100.00
April 26, 2012 38.11 38.11 38.11 38.11 0.00
April 25, 2012 38.00 38.11 38.00 38.11 252.00
April 24, 2012 37.49 37.50 37.47 37.50 470.00
April 23, 2012 37.04 37.11 37.04 37.05 525.00
April 20, 2012 37.80 37.80 37.80 37.80 5100
April 19, 2012 39.04 39.04 39.04 39.04 10200
April 18, 2012 39.04 39.04 39.04 39.04 100.00
April 17, 2012 39.00 39.00 39.00 39.00 100.00
April 16, 2012 39.70 39.70 39.70 39.70 0.00
April 13, 2012 40.03 40.03 39.70 39.70 916.00
April 12, 2012 39.83 40.30 39.83 40.30 696.00
April 11, 2012 38.80 38.80 38.80 38.80 100.00
April 10, 2012 38.72 38.72 38.21 38.72 0.00
April 9, 2012 38.25 38.72 38.21 38.72 1953
April 5, 2012 38.50 38.50 38.50 38.50 0.00
April 4, 2012 38.21 38.50 38.21 38.50 307.00
April 3, 2012 39.37 39.43 39.21 39.43 403.00
April 2, 2012 40.00 40.00 39.97 39.97 800.00
March 30, 2012 39.88 40.20 39.83 40.20 726.00
March 29, 2012 39.76 39.76 39.76 39.76 0.00
March 28, 2012 39.76 39.76 39.76 39.76 0.00
March 27, 2012 38.99 40.59 38.99 39.76 1625
March 26, 2012 40.10 40.27 40.10 40.27 500.00
March 23, 2012 39.76 39.81 39.76 39.81 367.00
March 22, 2012 39.34 39.34 39.34 39.34 0.00
March 21, 2012 39.35 39.35 39.34 39.34 3000
March 20, 2012 39.33 39.33 39.11 39.11 6876
March 19, 2012 40.65 40.65 40.28 40.28 399.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JHX News

4 Housing Stocks Building Strong Bases bit.ly/y3A21y Tickers mentioned: $USHS, $JHX, $PHM, $KBH, $HD
about 75 days ago by KateStalter
Japan stocks weaken, but Hong Kong gains
Feb 27, 10:14PM MarketWatch
Australian stocks snap three-day losing run
Feb 02, 12:45AM MarketWatch
Australian shares sink as miners drag
Feb 01, 12:55AM MarketWatch
USG Passes This Key Test
Oct 27, 10:09AM
USG Passes This Key Test
Sep 13, 2:26PM
Cement plays: $CX, $JHX, $CADC (spec)
about 443 days ago by stevenplace
$TXI, $CX, $EXP, $JHX, $CRH could be hit today on comments from Lafarge SA in France
about 936 days ago by OptionsHawk
$JHX with a 55.08 P/E and 0.64% operating margins...analysis says...noooooo way. Up 122.4% in last 52 weeks, look somewhere else.
about 957 days ago by MOFinancial
$$ interesting, the top 5 gaining ADRs year to date : $VIMC 98.7% $GOL 98.3% $NVO 97.8% $ABV 97.7% $JHX 97.3% / bubbles what bubbles ?
about 1008 days ago by Polorise

Recent Quotes

Symbol Price Chg Chg % Market Cap
JHX 36.15 +0.00 +0.00% 3.148B
JHS 15.57 -0.07 -0.45%
JHP 8.488 +0.02 +0.22%
JFP 2.59 +0.03 +1.17%
JFC 11.95 +0.26 +2.22%
JFBI 1.91 -0.03 -1.55% 12.66M
JEQ 5.06 +0.04 +0.80%
JEF 13.71 +0.51 +3.86% 2.824B
MGI 14.20 +0.16 +1.14% 812.07M
MGH 0.4501 -0.05 -9.98% 22.62M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close