James Hard Ind Shs Sponsd Amer Dep Receipt Repr 5 Shs CHESS Unts ofForeign Sec $61.20

down -0.28


22/8/2014 10:42 AM  |  NYSE : JHX  
Industries : Materials & Construction / Cement
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
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
5/9/201464.4464.4463.9864.193,449
5/8/201464.7265.0264.5864.582,545
5/7/201463.7563.9763.4863.681,656
5/6/201465.7465.8865.7465.881,124
5/5/201464.8264.8264.5764.57667
5/2/201464.3864.4164.1664.201,656
5/1/201463.7863.9463.6463.791,208
4/30/201463.8064.2263.7864.141,876
4/29/201463.5663.7763.5663.751,894
4/28/201463.0963.5662.8363.332,476
4/25/201463.2563.3562.9763.112,287
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
Trading Center