$65.98 -0.76 (%) James Hard Ind Shs Sponsd Amer Dep Receipt Repr 5 Shs CHESS Unts ofForeign Sec - NYSE

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
5/22/201565.9066.1365.9065.984,015
5/21/201566.7666.7966.3166.7416,903
5/20/201560.2760.3459.9060.303,870
5/19/201559.5659.5659.5659.56594
5/18/201560.7761.0260.7760.793,137
5/15/201562.7063.2562.6063.252,943
5/14/201562.5262.6762.3362.602,961
5/13/201561.5261.5861.4661.582,451
5/12/201560.1060.7560.1060.681,581
5/11/201558.0158.1657.9458.151,482
5/8/201559.6460.0159.6460.01687
5/7/201558.3158.4457.9758.382,794
5/6/201559.7059.8159.2559.251,245
5/5/201558.6658.6658.0458.231,896
5/4/201559.1759.7059.1759.662,037
5/1/201558.1458.4457.9858.441,941
4/30/201557.3857.7557.2657.751,520
4/29/201557.4357.5057.2057.321,111
4/28/201560.0560.3160.0060.31400
4/27/201561.7061.9361.5161.553,011
4/24/201561.9662.1961.9661.971,220
4/23/201560.8561.1460.8561.141,068
4/22/201560.0660.1160.0660.11490
4/21/201560.4960.4960.4960.49729
4/20/201560.5760.6060.4060.551,134
4/17/201561.3061.3761.0761.364,062
4/16/201561.9462.1761.8962.16331,198
4/15/201561.7962.2061.5662.064,125
4/14/201560.9461.3760.7361.3215,193
4/13/201560.1360.1359.7659.76322
4/10/201560.8761.0960.6261.091,945
4/9/201560.0160.0160.0160.01135
4/8/201560.3660.3660.3660.36111
4/7/201559.8959.8959.8959.89428
4/6/201559.8059.8059.3759.371,942
4/2/201558.6158.6958.2958.502,024
4/1/201557.0857.0857.0857.08358
3/31/201557.6358.0057.5057.8410,208
3/30/201557.8958.1657.8958.161,759
3/27/201559.3159.5759.2159.411,773
3/26/201559.7060.1659.2259.622,937
3/25/201560.5760.6660.3660.561,924
3/24/201560.6260.6860.6260.681,296
3/23/201560.0560.6860.0260.394,094
3/20/201559.5059.8859.1959.693,171
3/19/201558.9858.9858.0258.026,085
3/18/201556.9258.5756.7558.571,589
3/17/201556.8656.8656.8156.81927
3/16/201557.5957.9557.5957.951,388
3/13/201556.6656.6655.6856.093,400
3/12/201557.6158.1657.6158.161,728
3/11/201556.9657.2556.8656.942,585
3/10/201556.5056.7256.0156.253,355
3/9/201557.4157.4157.1457.362,462
3/6/201557.5457.5757.3657.571,187
3/5/201558.2558.4557.9558.382,097
3/4/201558.1058.2757.9758.272,380
3/3/201558.6658.8858.6158.751,966
3/2/201558.9859.1258.6859.061,884
2/27/201559.2559.5959.1859.566,372
2/26/201558.0258.2057.6457.952,315
2/25/201557.9458.1657.9257.922,749
2/24/201556.6656.8156.5356.811,367
2/23/201556.3856.9856.3856.822,290
2/20/201555.9656.3855.6756.223,349
2/19/201554.5655.3054.5255.301,039
2/18/201554.6655.6654.6655.412,469
2/17/201553.7254.0153.5753.871,310
2/13/201553.6454.3253.6453.882,613
2/12/201552.2352.8052.2352.712,692
2/11/201552.3352.3952.0952.251,548
2/10/201553.2853.4453.0453.171,008
2/9/201555.0255.2954.6254.811,855
2/6/201553.8353.9153.6553.651,538
2/5/201553.7353.9453.7153.941,005
2/4/201553.1553.5952.9452.943,049
2/3/201552.7553.8352.7553.7713,232
2/2/201551.0651.5550.6951.556,606
1/30/201550.4750.8250.4750.571,740
1/29/201551.0051.3050.8651.242,824
1/28/201551.2251.2550.2750.283,681
1/27/201550.6550.7250.3750.376,235
1/26/201550.3350.4150.0450.143,211
1/23/201550.0850.2949.9449.961,518
1/22/201550.0050.4449.9349.944,640
1/21/201549.6649.9849.5549.776,458
1/20/201549.3349.3348.3948.867,584
1/16/201549.0049.5448.8549.494,056
1/15/201550.7550.7550.1150.112,728
1/14/201550.7250.8250.2650.623,035
1/13/201552.8053.1852.1352.442,346
1/12/201553.9353.9351.9952.081,659
1/9/201554.0954.0953.6253.703,735
1/8/201553.0153.1152.9353.011,487
1/7/201552.7753.0552.2953.053,788
1/6/201553.6653.7353.0253.242,536
1/5/201552.5752.6952.2452.334,591
1/2/201554.0354.0453.3753.653,715
12/31/201453.9354.4053.2354.406,602
12/30/201453.6953.8253.4353.431,741
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center