Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:31PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

James Hardie Industries NV (JHX)

At 4:00PM ET: 37.09   3.25 (9.62%)

MORE ON JHX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 36.01 37.09 36.00 37.09 6,200 37.09 20-Nov-09 33.80 33.84 33.47 33.84 4,400 33.84 19-Nov-09 34.83 34.83 33.00 33.57 3,300 33.57 18-Nov-09 35.92 35.98 35.11 35.49 4,900 35.49 17-Nov-09 36.29 36.29 35.47 36.00 2,300 36.00 16-Nov-09 36.24 36.66 36.19 36.66 2,600 36.66 13-Nov-09 35.20 35.65 34.69 35.65 1,700 35.65 12-Nov-09 35.26 35.55 35.06 35.55 2,800 35.55 11-Nov-09 34.42 34.72 34.42 34.55 900 34.55 10-Nov-09 34.36 34.36 34.04 34.04 400 34.04 9-Nov-09 34.71 35.28 34.71 35.28 800 35.28 6-Nov-09 32.28 33.01 32.28 33.01 1,800 33.01 5-Nov-09 32.63 32.70 32.25 32.70 500 32.70 4-Nov-09 32.50 33.04 32.50 32.65 1,500 32.65 3-Nov-09 31.48 31.69 31.48 31.69 900 31.69 2-Nov-09 31.31 32.00 31.18 31.42 2,500 31.42 30-Oct-09 32.17 32.17 30.67 30.71 5,600 30.71 29-Oct-09 32.23 32.28 32.12 32.19 1,500 32.19 28-Oct-09 31.62 31.62 30.93 30.93 1,100 30.93 27-Oct-09 32.31 32.31 31.61 31.88 1,600 31.88 26-Oct-09 34.29 34.49 33.08 33.09 5,400 33.09 23-Oct-09 34.60 35.00 34.40 34.40 1,300 34.40 22-Oct-09 34.60 34.67 34.17 34.17 1,000 34.17 21-Oct-09 34.26 35.35 34.25 35.10 3,000 35.10 20-Oct-09 35.50 35.50 34.45 34.49 3,300 34.49 19-Oct-09 35.96 35.97 35.58 35.58 1,800 35.58 16-Oct-09 36.37 36.57 35.91 36.54 1,800 36.54 15-Oct-09 36.36 37.12 36.36 36.54 2,900 36.54 14-Oct-09 34.97 36.20 34.88 36.20 600 36.20 13-Oct-09 35.56 35.60 35.25 35.60 400 35.60 12-Oct-09 35.36 35.75 35.17 35.17 1,000 35.17 9-Oct-09 34.33 34.70 34.28 34.35 900 34.35 8-Oct-09 33.70 34.40 33.70 34.30 2,200 34.30 7-Oct-09 32.82 33.25 32.60 32.70 6,400 32.70 6-Oct-09 32.95 34.04 32.95 33.93 3,300 33.93 5-Oct-09 31.40 32.26 31.14 32.05 2,400 32.05 2-Oct-09 31.23 31.48 30.93 31.48 800 31.48 1-Oct-09 33.00 33.00 32.05 32.65 1,200 32.65 30-Sep-09 34.33 34.50 33.99 34.02 3,100 34.02 29-Sep-09 33.94 34.20 33.80 34.10 2,700 34.10 28-Sep-09 33.10 33.73 32.91 32.91 3,800 32.91 25-Sep-09 32.29 33.00 32.08 32.08 3,100 32.08 24-Sep-09 33.18 33.25 32.80 33.10 1,200 33.10 23-Sep-09 33.10 33.10 32.51 32.90 11,600 32.90 22-Sep-09 32.57 32.98 32.57 32.98 15,500 32.98 21-Sep-09 31.37 32.10 31.37 31.99 1,800 31.99 18-Sep-09 31.37 32.00 31.37 31.99 4,800 31.99 17-Sep-09 31.48 31.73 31.12 31.37 1,300 31.37 16-Sep-09 31.72 31.84 31.36 31.84 900 31.84 15-Sep-09 30.50 30.80 30.50 30.80 1,700 30.80 14-Sep-09 30.15 30.68 30.15 30.55 1,900 30.55 11-Sep-09 31.75 31.94 31.22 31.26 2,300 31.26 10-Sep-09 31.22 31.59 31.22 31.59 400 31.59 9-Sep-09 31.09 31.09 31.09 31.09 400 31.09 8-Sep-09 31.05 31.39 30.95 31.16 5,000 31.16 4-Sep-09 28.72 29.35 28.72 29.35 1,400 29.35 3-Sep-09 28.99 29.38 28.48 28.80 3,900 28.80 2-Sep-09 28.26 28.73 28.26 28.26 1,900 28.26 1-Sep-09 28.85 29.53 28.72 28.72 10,100 28.72 31-Aug-09 28.78 28.85 28.25 28.85 4,800 28.85 28-Aug-09 30.00 30.00 29.44 29.50 2,000 29.50 27-Aug-09 30.00 30.75 29.60 30.75 11,700 30.75 26-Aug-09 29.45 29.45 28.72 28.72 30,400 28.72 25-Aug-09 30.35 30.41 29.35 29.35 5,100 29.35 24-Aug-09 30.00 30.65 29.60 30.02 19,600 30.02 21-Aug-09 27.82 28.16 27.81 28.08 5,500 28.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions