$49.96 +0.02 (%) James Hard Ind Shs Sponsd Amer Dep Receipt Repr 5 Shs CHESS Unts ofForeign Sec - NYSE

Jan. 23, 2015 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
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
12/29/201454.3255.0054.1255.005,605
12/26/201453.6653.7553.3453.692,575
12/24/201453.4553.5553.1953.431,847
12/23/201453.5153.6953.2753.694,335
12/22/201453.6553.8253.5153.773,012
12/19/201453.0053.8352.9253.798,956
12/18/201453.0653.2952.3853.196,114
12/17/201451.2352.7051.2351.917,758
12/16/201450.7651.7350.7651.168,564
12/15/201450.8951.1250.0750.356,668
12/12/201450.7350.7349.9050.074,799
12/11/201451.1151.2150.5450.834,590
12/10/201451.9251.9250.9351.054,436
12/9/201451.5952.2751.5952.275,929
12/8/201453.6753.6753.2453.241,747
12/5/201452.4452.7152.4452.701,488
12/4/201452.7653.0052.7353.001,992
12/3/201451.6851.6851.3251.542,244
12/2/201449.9550.2149.7950.174,705
12/1/201449.9050.3949.6050.3913,654
11/28/201452.7552.7551.3851.663,898
11/26/201453.1753.1753.1253.12629
11/25/201452.7252.7652.5252.752,347
11/24/201452.7452.7652.5152.763,186
11/21/201453.9653.9653.7253.722,441
11/20/201453.6154.3453.6154.318,196
11/19/201453.9654.4053.6454.4024,649
11/18/201452.5052.7951.7051.9032,356
11/17/201453.6553.7353.2553.572,774
11/14/201453.8954.5553.6854.341,819
11/13/201454.4354.4354.0754.343,074
11/12/201454.1054.3954.1054.181,338
11/11/201453.9154.1753.6354.102,041
11/10/201453.5853.5853.1453.141,438
11/7/201452.8153.0052.6453.002,504
11/6/201452.1052.2151.9452.211,433
11/5/201452.0852.0851.8352.065,114
11/4/201452.7652.8752.4152.692,630
11/3/201452.6752.9352.5452.745,371
10/31/201452.8553.3452.8553.343,446
10/30/201452.9253.0152.8052.932,568
10/29/201453.8053.8052.4952.671,848
10/28/201453.0653.6853.0653.443,873
10/27/201452.8353.1652.7253.022,490
10/24/201453.3653.4253.0453.123,405
10/23/201453.2353.3852.9953.163,943
10/22/201453.1553.7853.1553.442,427
10/21/201452.5752.7452.5252.543,558
10/20/201451.8552.2651.8552.137,766
10/17/201451.1851.6251.1851.603,907
10/16/201449.2450.5249.2350.215,260
10/15/201449.9150.1849.2349.996,932
10/14/201450.0350.3349.5149.546,161
10/13/201449.8749.8748.8748.8716,880
10/10/201449.6449.7449.0049.197,803
10/9/201452.5152.5151.1351.135,699
10/8/201451.6452.9551.4152.958,852
10/7/201451.4651.5751.0051.177,444
10/6/201452.3552.6052.0252.6010,172
10/3/201452.0552.3651.9152.334,805
10/2/201452.3552.7751.9352.773,410
10/1/201452.0652.0651.4851.663,273
9/30/201451.9952.4851.9752.295,104
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center