$69.60 +1.33 (%) James Hard Ind Shs Sponsd Amer Dep Receipt Repr 5 Shs CHESS Unts ofForeign Sec - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
7/31/201570.1470.1669.4569.603,369
7/30/201568.1768.2768.0568.27785
7/29/201569.3569.5969.1769.522,441
7/28/201567.8168.5667.4768.289,151
7/27/201567.0667.1966.9067.191,607
7/24/201567.1267.2066.8066.92925
7/23/201568.4868.4868.4368.43763
7/22/201568.2268.9268.1468.141,567
7/21/201570.4570.7870.4570.544,911
7/20/201570.3470.7570.3470.75704
7/17/201569.4869.5369.4869.53657
7/16/201570.0670.0669.8169.811,759
7/15/201569.7069.7067.7669.154,483
7/14/201567.9868.1867.7068.181,151
7/13/201567.8768.1467.6568.142,888
7/10/201566.7266.8666.6066.861,668
7/9/201566.1266.1265.5065.582,963
7/8/201565.1465.1564.4664.461,621
7/7/201566.6667.6065.7267.365,536
7/6/201568.6368.6367.4167.674,664
7/2/201569.8769.8769.4669.732,093
7/1/201568.6468.8268.3968.742,515
6/30/201566.7266.7765.9866.297,432
6/29/201566.6367.0366.1466.214,055
6/26/201568.2968.6568.1968.651,643
6/25/201567.8767.9967.6167.612,034
6/24/201570.1570.1569.7369.88613
6/23/201569.8070.3469.6870.223,489
6/22/201569.5169.7569.1369.303,646
6/19/201569.2569.6769.2569.482,610
6/18/201568.8569.2368.8569.122,535
6/17/201567.0668.2466.9567.933,706
6/16/201567.8268.4667.8268.444,637
6/15/201567.0167.3067.0167.182,634
6/12/201566.8666.9866.7066.701,670
6/11/201565.4765.9565.4165.883,310
6/10/201563.9064.7063.9064.702,681
6/9/201562.2562.3962.2262.393,752
6/8/201564.0864.4563.9664.458,449
6/5/201564.1464.1463.6563.957,368
6/4/201564.5664.5663.7963.977,735
6/3/201565.9566.4965.9366.067,759
6/2/201566.3267.1266.3067.023,049
6/1/201568.2268.2267.7068.002,235
5/29/201567.2867.5267.2867.516,363
5/28/201566.6666.8166.4766.791,870
5/27/201568.1168.2268.1168.121,152
5/26/201567.1367.1366.7066.772,724
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!