$51.97 +0.31 (%) James Hard Ind Shs Sponsd Amer Dep Receipt Repr 5 Shs CHESS Unts ofForeign Sec - NYSE

Oct. 2, 2014 | 12:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
10/1/201452.0652.0651.4851.663,273
9/30/201451.9952.4851.9752.295,100
9/29/201451.9252.3951.8452.003,880
9/26/201452.2952.4452.1052.395,153
9/25/201453.5253.5252.7352.875,802
9/24/201453.3053.8253.3053.781,615
9/23/201453.2953.3052.9553.095,900
9/22/201453.6853.6853.0953.254,790
9/19/201456.0156.0155.4055.585,552
9/18/201455.4856.5755.4856.563,687
9/17/201455.9855.9855.4255.421,381
9/16/201456.1056.8755.8656.765,868
9/15/201456.9556.9556.5156.545,225
9/12/201458.4258.4257.3557.352,999
9/11/201458.6858.8358.5358.594,134
9/10/201458.8358.9958.5758.846,142
9/9/201459.6759.6759.1159.112,362
9/8/201460.6560.6559.9360.086,228
9/5/201460.7061.1460.4261.142,313
9/4/201460.9061.5260.7460.742,983
9/3/201460.7760.8760.5560.552,808
9/2/201460.1360.1359.7159.884,995
8/29/201459.7660.0659.7660.041,135
8/28/201459.9260.0259.9059.961,093
8/27/201460.0260.0259.0159.976,036
8/26/201460.3760.4360.0360.033,323
8/25/201460.7260.7260.4360.696,212
8/22/201461.4461.4461.2061.20557
8/21/201461.7261.7961.4861.484,969
8/20/201462.6262.9862.6262.88691
8/19/201462.4362.6162.3162.481,611
8/18/201462.5762.9962.5362.998,453
8/15/201462.0062.0060.2260.539,324
8/14/201465.6465.6465.4565.607,169
8/13/201464.7364.7564.7364.75797
8/12/201464.2764.3664.1264.121,583
8/11/201464.6764.9564.6764.912,847
8/8/201464.6665.0064.5565.001,235
8/7/201464.5864.7064.5864.661,018
8/6/201464.3964.7464.3964.694,917
8/5/201463.7064.0063.2063.492,585
8/4/201462.6362.9062.5262.908,131
8/1/201462.3562.7662.2362.573,585
7/31/201462.8162.8162.8162.81539
7/30/201463.1563.1562.7862.953,017
7/29/201462.1662.1661.8261.991,211
7/28/201461.1761.6061.1761.601,336
7/25/201462.2362.2361.8161.982,498
7/24/201463.2563.4163.0063.032,273
7/23/201464.0564.1063.9864.101,272
7/22/201462.5862.8862.5862.783,230
7/21/201463.0163.0362.8262.821,137
7/18/201463.1163.4163.1163.41287
7/17/201463.4663.4662.7562.755,827
7/16/201464.2864.2864.0864.08609
7/15/201464.4264.5564.0364.55884
7/14/201464.9364.9364.9364.933,131
7/11/201465.2065.2564.7964.832,333
7/10/201465.5865.7765.4165.641,637
7/9/201464.7964.9264.6364.884,070
7/8/201466.3466.3465.8865.881,342
7/7/201465.9565.9565.6365.632,278
7/3/201466.0666.0666.0666.060
7/2/201466.0666.0666.0666.06336
7/1/201465.8666.3665.8666.361,508
6/30/201465.2765.3764.8365.374,443
6/27/201465.6666.1165.4566.111,270
6/26/201466.2166.5966.1566.431,993
6/25/201465.9666.3265.3466.302,863
6/24/201465.9066.0365.4465.442,322
6/23/201465.9766.4565.9766.456,683
6/20/201465.1765.1764.8465.013,880
6/19/201465.1865.3165.1865.201,073
6/18/201464.6865.6064.6765.601,133
6/17/201463.7463.7463.5163.721,492
6/16/201464.8264.8364.8264.83679
6/13/201464.7464.8264.4864.612,442
6/12/201465.9465.9765.8865.88813
6/11/201466.3566.3566.3566.35517
6/10/201466.0666.6366.0666.352,963
6/9/201467.8168.5167.8168.4712,061
6/6/201467.2068.0867.2067.402,825
6/5/201466.3267.1866.2067.1814,234
6/4/201465.4365.7365.3765.712,740
6/3/201466.2066.2465.7665.762,658
6/2/201467.1967.4067.1067.391,658
5/30/201466.9867.0566.8066.881,635
5/29/201467.6868.2267.6868.171,026
5/28/201467.8067.8067.4767.601,452
5/27/201466.9167.0366.5366.713,500
5/23/201464.8365.0364.6165.081,625
5/22/201466.5766.7366.4466.736,233
5/21/201463.4163.7463.4163.73724
5/20/201462.2162.2261.6661.661,512
5/19/201461.9062.1961.9061.971,442
5/16/201463.9064.0863.9063.901,109
5/15/201464.0564.5264.0564.225,294
5/14/201464.2064.2163.6263.674,609
5/13/201464.6664.9964.5364.7114,813
5/12/201465.0165.0161.5063.9620,299
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center