Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:31PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
James Hardie Industries NV (JHX)At 4:00PM ET: 37.09  Up 3.25 (9.62%)  
MORE ON JHX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0936.0137.0936.0037.096,20037.09
20-Nov-0933.8033.8433.4733.844,40033.84
19-Nov-0934.8334.8333.0033.573,30033.57
18-Nov-0935.9235.9835.1135.494,90035.49
17-Nov-0936.2936.2935.4736.002,30036.00
16-Nov-0936.2436.6636.1936.662,60036.66
13-Nov-0935.2035.6534.6935.651,70035.65
12-Nov-0935.2635.5535.0635.552,80035.55
11-Nov-0934.4234.7234.4234.5590034.55
10-Nov-0934.3634.3634.0434.0440034.04
9-Nov-0934.7135.2834.7135.2880035.28
6-Nov-0932.2833.0132.2833.011,80033.01
5-Nov-0932.6332.7032.2532.7050032.70
4-Nov-0932.5033.0432.5032.651,50032.65
3-Nov-0931.4831.6931.4831.6990031.69
2-Nov-0931.3132.0031.1831.422,50031.42
30-Oct-0932.1732.1730.6730.715,60030.71
29-Oct-0932.2332.2832.1232.191,50032.19
28-Oct-0931.6231.6230.9330.931,10030.93
27-Oct-0932.3132.3131.6131.881,60031.88
26-Oct-0934.2934.4933.0833.095,40033.09
23-Oct-0934.6035.0034.4034.401,30034.40
22-Oct-0934.6034.6734.1734.171,00034.17
21-Oct-0934.2635.3534.2535.103,00035.10
20-Oct-0935.5035.5034.4534.493,30034.49
19-Oct-0935.9635.9735.5835.581,80035.58
16-Oct-0936.3736.5735.9136.541,80036.54
15-Oct-0936.3637.1236.3636.542,90036.54
14-Oct-0934.9736.2034.8836.2060036.20
13-Oct-0935.5635.6035.2535.6040035.60
12-Oct-0935.3635.7535.1735.171,00035.17
9-Oct-0934.3334.7034.2834.3590034.35
8-Oct-0933.7034.4033.7034.302,20034.30
7-Oct-0932.8233.2532.6032.706,40032.70
6-Oct-0932.9534.0432.9533.933,30033.93
5-Oct-0931.4032.2631.1432.052,40032.05
2-Oct-0931.2331.4830.9331.4880031.48
1-Oct-0933.0033.0032.0532.651,20032.65
30-Sep-0934.3334.5033.9934.023,10034.02
29-Sep-0933.9434.2033.8034.102,70034.10
28-Sep-0933.1033.7332.9132.913,80032.91
25-Sep-0932.2933.0032.0832.083,10032.08
24-Sep-0933.1833.2532.8033.101,20033.10
23-Sep-0933.1033.1032.5132.9011,60032.90
22-Sep-0932.5732.9832.5732.9815,50032.98
21-Sep-0931.3732.1031.3731.991,80031.99
18-Sep-0931.3732.0031.3731.994,80031.99
17-Sep-0931.4831.7331.1231.371,30031.37
16-Sep-0931.7231.8431.3631.8490031.84
15-Sep-0930.5030.8030.5030.801,70030.80
14-Sep-0930.1530.6830.1530.551,90030.55
11-Sep-0931.7531.9431.2231.262,30031.26
10-Sep-0931.2231.5931.2231.5940031.59
9-Sep-0931.0931.0931.0931.0940031.09
8-Sep-0931.0531.3930.9531.165,00031.16
4-Sep-0928.7229.3528.7229.351,40029.35
3-Sep-0928.9929.3828.4828.803,90028.80
2-Sep-0928.2628.7328.2628.261,90028.26
1-Sep-0928.8529.5328.7228.7210,10028.72
31-Aug-0928.7828.8528.2528.854,80028.85
28-Aug-0930.0030.0029.4429.502,00029.50
27-Aug-0930.0030.7529.6030.7511,70030.75
26-Aug-0929.4529.4528.7228.7230,40028.72
25-Aug-0930.3530.4129.3529.355,10029.35
24-Aug-0930.0030.6529.6030.0219,60030.02
21-Aug-0927.8228.1627.8128.085,50028.08
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions