James Hard Ind Shs Sponsd Amer Dep Receipt Repr 5 Shs CHESS Unts ofForeign Sec $63.47

down -0.24


24/4/2014 06:40 PM  |  NYSE : JHX  
Industries : Materials & Construction / Cement
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
4/24/201463.9963.9963.4763.471,065
4/23/201463.3863.7663.3863.712,179
4/22/201464.0564.6964.0564.511,286
4/21/201464.0064.0463.6463.692,573
4/17/201463.7464.3063.7464.302,731
4/16/201462.2362.6261.9962.623,025
4/15/201461.4061.8560.5461.6817,551
4/14/201463.1663.4262.7163.002,297
4/11/201464.1064.7964.1064.791,887
4/10/201464.9265.2764.4664.471,319
4/9/201464.6764.9864.1364.983,393
4/8/201465.3466.1765.3166.152,882
4/7/201466.2167.2166.2166.303,406
4/4/201466.1066.4866.0266.211,743
4/3/201466.4166.4165.1065.303,734
4/2/201467.2867.2866.6966.906,040
4/1/201467.2167.3867.0067.385,738
3/31/201466.2968.2666.2768.268,976
3/28/201465.9666.9565.6066.265,184
3/27/201464.9572.2664.9565.6617,397
3/26/201465.3766.0065.0065.489,052
3/25/201464.7765.2064.5465.108,762
3/24/201465.1865.1863.8664.7526,642
3/21/201464.1664.4764.1664.362,290
3/20/201462.9563.7662.7363.763,278
3/19/201464.6864.7063.5063.503,687
3/18/201462.5064.5162.5064.515,873
3/17/201466.4467.0866.4166.983,214
3/14/201465.0065.2364.7164.754,020
3/13/201466.5767.6966.3366.744,397
3/12/201465.2465.8565.2465.702,592
3/11/201466.5166.6165.5165.544,170
3/10/201467.1667.2066.4667.045,822
3/7/201469.3069.3068.8268.821,146
3/6/201468.2668.7868.2668.512,368
3/5/201466.5766.9466.5766.62956
3/4/201466.5166.5766.2366.573,679
3/3/201466.5866.8166.0966.709,333
2/28/201463.0064.0063.0063.904,797
2/27/201461.1461.8161.0061.623,996
2/26/201461.7061.7061.2561.411,995
2/25/201462.5662.5662.1562.481,831
2/24/201462.8063.2962.8063.291,249
2/21/201462.8262.9762.6062.606,962
2/20/201462.2062.9861.8362.973,494
2/19/201461.3061.4660.5360.534,160
2/18/201461.1161.1160.7460.904,737
2/14/201461.4061.7261.3461.346,031
2/13/201459.1959.9659.0059.753,337
2/12/201461.8061.8561.4661.632,028
2/11/201461.9262.7761.9262.644,479
2/10/201459.9460.9659.9460.782,294
2/7/201459.4760.0059.4759.994,429
2/6/201458.2559.1158.2558.905,672
2/5/201457.2357.2356.5156.88915
2/4/201457.7158.0457.5658.033,313
2/3/201456.5057.8356.5056.748,182
1/31/201455.7456.3855.7256.011,573
1/30/201456.7856.7856.3056.302,147
1/29/201456.4756.6856.4656.601,506
1/28/201456.0556.9356.0556.883,400
1/27/201456.1156.6855.8056.124,671
1/24/201456.5056.7056.5056.702,505
1/23/201458.0758.0756.2756.333,412
1/22/201458.2558.2557.8357.848,279
1/21/201458.4358.4358.0758.091,791
1/17/201458.0458.2857.7958.124,568
1/16/201457.8559.0157.8559.01864
1/15/201458.1558.5958.0758.099,801
1/14/201456.6656.7356.3756.731,213
1/13/201458.2759.2257.8057.802,120
1/10/201458.7558.7558.3958.392,965
1/9/201456.9057.3656.5757.0011,147
1/8/201458.0058.5057.4457.482,140
1/7/201458.1058.3457.9558.343,571
1/6/201458.4159.3457.4457.758,780
1/3/201457.5659.9057.5058.089,399
1/2/201457.4957.4956.5656.561,005
12/31/201357.5157.5156.6157.373,771
12/30/201356.8556.8556.5356.734,972
12/27/201357.2957.2956.6356.703,284
12/26/201358.0058.0057.2457.66602
12/24/201357.0057.4757.0057.451,623
12/23/201356.2256.7756.2256.773,300
12/20/201355.7556.2055.5356.20983
12/19/201355.1655.7255.1255.721,105
12/18/201354.8755.5854.1155.306,303
12/17/201353.9154.3753.7253.773,026
12/16/201353.5753.6753.5653.561,203
12/13/201352.7854.3052.0354.302,470
12/12/201351.7451.9951.6951.722,273
12/11/201352.7352.7552.3552.584,615
12/10/201355.0855.0853.5153.733,669
12/9/201352.6852.6852.2452.411,714
12/6/201353.7154.5453.7154.402,957
12/5/201353.7654.3453.5354.282,326
12/4/201354.1054.5053.8954.444,635
12/3/201356.0556.0554.6154.614,369
12/2/201357.6057.6056.7156.792,477
11/29/201357.3957.4257.3957.42675
Trading Center