NYSE - Nasdaq Real Time Price • USD
James Hardie Industries plc (JHX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.52 | 35.07 | 34.19 | 34.95 | 34.95 | 25,900 |
Apr 24, 2024 | 35.28 | 35.43 | 34.81 | 35.17 | 35.17 | 21,900 |
Apr 23, 2024 | 35.43 | 35.70 | 34.92 | 35.56 | 35.56 | 40,300 |
Apr 22, 2024 | 34.04 | 34.69 | 34.04 | 34.43 | 34.43 | 46,500 |
Apr 19, 2024 | 34.37 | 34.51 | 34.02 | 34.24 | 34.24 | 30,800 |
Apr 18, 2024 | 34.65 | 34.92 | 34.27 | 34.28 | 34.28 | 37,600 |
Apr 17, 2024 | 35.16 | 35.20 | 34.58 | 34.73 | 34.73 | 34,400 |
Apr 16, 2024 | 35.58 | 36.40 | 35.16 | 35.36 | 35.36 | 48,100 |
Apr 15, 2024 | 36.97 | 36.97 | 36.04 | 36.13 | 36.13 | 19,100 |
Apr 12, 2024 | 37.01 | 37.24 | 36.64 | 36.66 | 36.66 | 25,600 |
Apr 11, 2024 | 37.96 | 38.00 | 36.99 | 37.63 | 37.63 | 52,600 |
Apr 10, 2024 | 38.38 | 38.69 | 38.09 | 38.27 | 38.27 | 52,700 |
Apr 9, 2024 | 39.22 | 39.22 | 38.53 | 38.80 | 38.80 | 21,600 |
Apr 8, 2024 | 39.47 | 40.25 | 39.24 | 39.81 | 39.81 | 76,900 |
Apr 5, 2024 | 38.83 | 39.42 | 38.83 | 39.27 | 39.27 | 15,200 |
Apr 4, 2024 | 39.69 | 39.73 | 38.73 | 38.75 | 38.75 | 25,400 |
Apr 3, 2024 | 38.37 | 39.06 | 38.16 | 38.94 | 38.94 | 32,200 |
Apr 2, 2024 | 39.47 | 39.47 | 38.96 | 39.32 | 39.32 | 53,800 |
Apr 1, 2024 | 39.99 | 40.18 | 39.80 | 40.10 | 40.10 | 22,000 |
Mar 28, 2024 | 39.90 | 40.63 | 39.85 | 40.46 | 40.46 | 39,800 |
Mar 27, 2024 | 39.74 | 39.90 | 39.31 | 39.83 | 39.83 | 48,700 |
Mar 26, 2024 | 39.87 | 39.88 | 39.42 | 39.50 | 39.50 | 13,800 |
Mar 25, 2024 | 39.73 | 40.29 | 39.73 | 39.98 | 39.98 | 36,400 |
Mar 22, 2024 | 39.80 | 39.80 | 39.21 | 39.49 | 39.49 | 24,300 |
Mar 21, 2024 | 40.08 | 41.20 | 39.82 | 40.08 | 40.08 | 31,800 |
Mar 20, 2024 | 39.46 | 40.19 | 39.35 | 40.10 | 40.10 | 22,200 |
Mar 19, 2024 | 39.30 | 39.76 | 38.92 | 39.76 | 39.76 | 24,400 |
Mar 18, 2024 | 39.44 | 39.63 | 39.18 | 39.25 | 39.25 | 13,900 |
Mar 15, 2024 | 39.27 | 39.39 | 38.83 | 38.89 | 38.89 | 34,700 |
Mar 14, 2024 | 40.67 | 40.67 | 40.08 | 40.31 | 40.31 | 36,000 |
Mar 13, 2024 | 40.69 | 40.96 | 40.46 | 40.78 | 40.78 | 25,100 |
Mar 12, 2024 | 40.24 | 40.49 | 39.33 | 40.21 | 40.21 | 47,400 |
Mar 11, 2024 | 41.14 | 41.31 | 40.72 | 41.07 | 41.07 | 25,400 |
Mar 8, 2024 | 41.75 | 41.98 | 41.22 | 41.41 | 41.41 | 25,200 |
Mar 7, 2024 | 41.51 | 41.74 | 41.18 | 41.55 | 41.55 | 19,300 |
Mar 6, 2024 | 40.69 | 41.20 | 40.41 | 41.01 | 41.01 | 20,400 |
Mar 5, 2024 | 39.98 | 40.27 | 39.71 | 39.98 | 39.98 | 34,100 |
Mar 4, 2024 | 40.01 | 40.51 | 40.00 | 40.21 | 40.21 | 30,100 |
Mar 1, 2024 | 39.80 | 40.40 | 39.33 | 40.30 | 40.30 | 33,000 |
Feb 29, 2024 | 39.69 | 39.77 | 39.28 | 39.57 | 39.57 | 29,300 |
Feb 28, 2024 | 38.65 | 38.93 | 38.60 | 38.85 | 38.85 | 20,600 |
Feb 27, 2024 | 38.79 | 38.98 | 38.52 | 38.82 | 38.82 | 20,200 |
Feb 26, 2024 | 38.58 | 38.72 | 38.12 | 38.49 | 38.49 | 27,900 |
Feb 23, 2024 | 38.59 | 39.07 | 38.28 | 38.54 | 38.54 | 19,700 |
Feb 22, 2024 | 38.02 | 38.42 | 37.72 | 38.29 | 38.29 | 31,600 |
Feb 21, 2024 | 37.28 | 37.74 | 36.96 | 37.19 | 37.19 | 27,900 |
Feb 20, 2024 | 37.66 | 38.01 | 36.92 | 37.20 | 37.20 | 38,400 |
Feb 16, 2024 | 37.26 | 37.78 | 37.00 | 37.66 | 37.66 | 25,900 |
Feb 15, 2024 | 37.11 | 37.54 | 36.96 | 37.50 | 37.50 | 47,400 |
Feb 14, 2024 | 35.13 | 36.09 | 35.13 | 36.08 | 36.08 | 47,900 |
Feb 13, 2024 | 35.00 | 35.19 | 33.85 | 34.18 | 34.18 | 111,300 |
Feb 12, 2024 | 38.93 | 39.45 | 38.81 | 39.21 | 39.21 | 61,000 |
Feb 9, 2024 | 38.91 | 39.17 | 38.65 | 38.93 | 38.93 | 30,100 |
Feb 8, 2024 | 38.33 | 38.70 | 38.08 | 38.65 | 38.65 | 28,100 |
Feb 7, 2024 | 38.18 | 38.63 | 37.30 | 38.55 | 38.55 | 45,500 |
Feb 6, 2024 | 38.78 | 39.22 | 38.71 | 39.01 | 39.01 | 27,200 |
Feb 5, 2024 | 38.40 | 38.69 | 37.77 | 38.46 | 38.46 | 78,500 |
Feb 2, 2024 | 38.34 | 38.73 | 37.91 | 38.65 | 38.65 | 68,700 |
Feb 1, 2024 | 37.62 | 38.02 | 37.27 | 37.89 | 37.89 | 92,000 |
Jan 31, 2024 | 38.31 | 38.42 | 37.43 | 37.56 | 37.56 | 24,300 |
Jan 30, 2024 | 38.17 | 38.21 | 37.82 | 37.94 | 37.94 | 20,100 |
Jan 29, 2024 | 37.73 | 38.52 | 37.55 | 38.37 | 38.37 | 70,700 |
Jan 26, 2024 | 36.23 | 36.89 | 36.10 | 36.73 | 36.73 | 33,500 |
Jan 25, 2024 | 36.36 | 36.60 | 36.12 | 36.56 | 36.56 | 225,900 |
Jan 24, 2024 | 37.00 | 37.27 | 35.46 | 35.83 | 35.83 | 428,100 |
Jan 23, 2024 | 37.85 | 37.91 | 37.08 | 37.30 | 37.30 | 53,300 |
Jan 22, 2024 | 38.14 | 38.25 | 37.92 | 38.21 | 38.21 | 15,300 |
Jan 19, 2024 | 37.43 | 37.89 | 37.08 | 37.72 | 37.72 | 26,700 |
Jan 18, 2024 | 36.76 | 37.28 | 36.69 | 37.18 | 37.18 | 42,200 |
Jan 17, 2024 | 36.50 | 36.98 | 36.29 | 36.68 | 36.68 | 38,100 |
Jan 16, 2024 | 36.90 | 37.15 | 36.65 | 37.08 | 37.08 | 23,500 |
Jan 12, 2024 | 37.92 | 38.40 | 37.02 | 37.46 | 37.46 | 24,300 |
Jan 11, 2024 | 37.34 | 37.38 | 36.63 | 37.26 | 37.26 | 90,600 |
Jan 10, 2024 | 36.69 | 37.48 | 36.60 | 37.00 | 37.00 | 67,700 |
Jan 9, 2024 | 36.59 | 36.80 | 36.21 | 36.58 | 36.58 | 47,300 |
Jan 8, 2024 | 36.22 | 36.95 | 36.22 | 36.82 | 36.82 | 36,100 |
Jan 5, 2024 | 36.32 | 37.04 | 35.55 | 36.56 | 36.56 | 35,000 |
Jan 4, 2024 | 36.54 | 37.59 | 36.54 | 36.76 | 36.76 | 36,300 |
Jan 3, 2024 | 37.30 | 38.25 | 36.45 | 36.74 | 36.74 | 75,300 |
Jan 2, 2024 | 38.54 | 39.00 | 38.19 | 38.28 | 38.28 | 131,700 |
Dec 29, 2023 | 38.75 | 39.01 | 38.47 | 38.67 | 38.67 | 84,500 |
Dec 28, 2023 | 38.27 | 38.54 | 38.12 | 38.39 | 38.39 | 43,000 |
Dec 27, 2023 | 38.46 | 38.64 | 38.25 | 38.40 | 38.40 | 75,900 |
Dec 26, 2023 | 38.05 | 38.25 | 37.76 | 38.06 | 38.06 | 52,800 |
Dec 22, 2023 | 37.82 | 37.88 | 36.85 | 37.78 | 37.78 | 45,700 |
Dec 21, 2023 | 36.96 | 37.62 | 36.77 | 37.62 | 37.62 | 78,400 |
Dec 20, 2023 | 36.74 | 36.82 | 35.97 | 35.97 | 35.97 | 55,100 |
Dec 19, 2023 | 35.72 | 36.53 | 34.80 | 35.64 | 35.64 | 77,800 |
Dec 18, 2023 | 34.81 | 35.09 | 34.29 | 34.97 | 34.97 | 44,700 |
Dec 15, 2023 | 34.98 | 35.01 | 34.39 | 34.66 | 34.66 | 26,400 |
Dec 14, 2023 | 34.83 | 35.72 | 34.14 | 35.58 | 35.58 | 65,800 |
Dec 13, 2023 | 32.93 | 33.94 | 32.64 | 33.77 | 33.77 | 35,900 |
Dec 12, 2023 | 32.80 | 32.80 | 32.40 | 32.61 | 32.61 | 28,700 |
Dec 11, 2023 | 32.62 | 32.89 | 32.49 | 32.72 | 32.72 | 44,500 |
Dec 8, 2023 | 32.29 | 32.87 | 32.11 | 32.86 | 32.86 | 35,100 |
Dec 7, 2023 | 33.03 | 33.03 | 32.38 | 32.91 | 32.91 | 20,700 |
Dec 6, 2023 | 33.17 | 33.24 | 32.70 | 32.71 | 32.71 | 17,100 |
Dec 5, 2023 | 32.69 | 32.84 | 32.43 | 32.63 | 32.63 | 28,000 |
Dec 4, 2023 | 32.70 | 32.99 | 32.65 | 32.86 | 32.86 | 33,200 |
Dec 1, 2023 | 32.18 | 32.81 | 32.18 | 32.81 | 32.81 | 52,300 |
Nov 30, 2023 | 32.15 | 32.40 | 31.80 | 32.15 | 32.15 | 62,900 |
Nov 29, 2023 | 31.81 | 32.28 | 31.64 | 31.64 | 31.64 | 76,100 |
Nov 28, 2023 | 31.31 | 31.86 | 31.31 | 31.61 | 31.61 | 63,200 |
Nov 27, 2023 | 31.02 | 31.29 | 30.91 | 31.25 | 31.25 | 74,500 |
Nov 24, 2023 | 31.35 | 31.35 | 30.61 | 31.04 | 31.04 | 59,700 |
Nov 22, 2023 | 32.00 | 32.27 | 31.68 | 31.79 | 31.79 | 51,100 |
Nov 21, 2023 | 32.03 | 32.49 | 32.03 | 32.26 | 32.26 | 33,800 |
Nov 20, 2023 | 32.18 | 32.59 | 32.02 | 32.27 | 32.27 | 46,800 |
Nov 17, 2023 | 31.54 | 32.49 | 31.48 | 32.21 | 32.21 | 194,900 |
Nov 16, 2023 | 31.20 | 31.99 | 31.05 | 31.94 | 31.94 | 205,800 |
Nov 15, 2023 | 30.94 | 31.30 | 30.90 | 30.96 | 30.96 | 109,600 |
Nov 14, 2023 | 30.34 | 30.97 | 30.33 | 30.87 | 30.87 | 71,900 |
Nov 13, 2023 | 29.24 | 29.75 | 29.24 | 29.65 | 29.65 | 43,200 |
Nov 10, 2023 | 28.97 | 29.33 | 28.46 | 29.23 | 29.23 | 57,000 |
Nov 9, 2023 | 30.00 | 30.24 | 29.27 | 29.61 | 29.61 | 85,100 |
Nov 8, 2023 | 30.19 | 31.04 | 30.11 | 30.66 | 30.66 | 90,400 |
Nov 7, 2023 | 26.47 | 26.76 | 26.40 | 26.52 | 26.52 | 44,200 |
Nov 6, 2023 | 26.96 | 27.01 | 26.68 | 26.88 | 26.88 | 47,500 |
Nov 3, 2023 | 26.93 | 27.03 | 26.66 | 26.88 | 26.88 | 41,400 |
Nov 2, 2023 | 26.06 | 26.65 | 26.06 | 26.65 | 26.65 | 75,600 |
Nov 1, 2023 | 24.95 | 25.38 | 24.87 | 25.35 | 25.35 | 42,000 |
Oct 31, 2023 | 24.88 | 25.05 | 24.69 | 24.87 | 24.87 | 153,100 |
Oct 30, 2023 | 24.89 | 24.98 | 24.70 | 24.84 | 24.84 | 38,100 |
Oct 27, 2023 | 24.63 | 24.70 | 24.38 | 24.53 | 24.53 | 50,900 |
Oct 26, 2023 | 24.64 | 24.67 | 24.28 | 24.45 | 24.45 | 30,400 |
Oct 25, 2023 | 24.99 | 24.99 | 24.59 | 24.65 | 24.65 | 43,400 |
Oct 24, 2023 | 25.07 | 25.39 | 25.07 | 25.31 | 25.31 | 68,100 |
Oct 23, 2023 | 24.63 | 24.95 | 24.63 | 24.76 | 24.76 | 37,100 |
Oct 20, 2023 | 24.99 | 25.01 | 24.54 | 24.59 | 24.59 | 37,200 |
Oct 19, 2023 | 25.19 | 25.48 | 25.08 | 25.19 | 25.19 | 32,700 |
Oct 18, 2023 | 25.91 | 26.00 | 25.35 | 25.41 | 25.41 | 72,000 |
Oct 17, 2023 | 26.26 | 26.73 | 26.26 | 26.73 | 26.73 | 54,500 |
Oct 16, 2023 | 26.07 | 26.41 | 25.99 | 26.27 | 26.27 | 35,200 |
Oct 13, 2023 | 26.33 | 26.33 | 25.98 | 26.14 | 26.14 | 34,700 |
Oct 12, 2023 | 27.08 | 27.09 | 26.25 | 26.41 | 26.41 | 116,000 |
Oct 11, 2023 | 26.65 | 26.80 | 26.52 | 26.74 | 26.74 | 34,100 |
Oct 10, 2023 | 26.08 | 26.41 | 26.06 | 26.40 | 26.40 | 46,600 |
Oct 9, 2023 | 25.62 | 25.93 | 25.52 | 25.88 | 25.88 | 31,100 |
Oct 6, 2023 | 25.21 | 25.86 | 25.15 | 25.75 | 25.75 | 37,200 |
Oct 5, 2023 | 25.03 | 25.31 | 24.95 | 25.21 | 25.21 | 46,400 |
Oct 4, 2023 | 25.00 | 25.00 | 24.62 | 24.89 | 24.89 | 72,800 |
Oct 3, 2023 | 25.31 | 25.46 | 25.01 | 25.05 | 25.05 | 68,300 |
Oct 2, 2023 | 26.09 | 26.22 | 25.57 | 25.66 | 25.66 | 40,500 |
Sep 29, 2023 | 26.70 | 26.70 | 26.13 | 26.24 | 26.24 | 22,200 |
Sep 28, 2023 | 26.15 | 26.62 | 26.08 | 26.58 | 26.58 | 59,800 |
Sep 27, 2023 | 26.16 | 26.30 | 25.88 | 26.08 | 26.08 | 38,000 |
Sep 26, 2023 | 26.20 | 26.50 | 25.98 | 26.11 | 26.11 | 53,900 |
Sep 25, 2023 | 26.06 | 26.66 | 25.99 | 26.61 | 26.61 | 59,000 |
Sep 22, 2023 | 26.58 | 26.72 | 26.26 | 26.41 | 26.41 | 58,900 |
Sep 21, 2023 | 26.83 | 27.34 | 26.23 | 26.30 | 26.30 | 45,700 |
Sep 20, 2023 | 27.47 | 27.61 | 27.24 | 27.35 | 27.35 | 27,100 |
Sep 19, 2023 | 27.30 | 27.49 | 27.07 | 27.34 | 27.34 | 54,300 |
Sep 18, 2023 | 28.00 | 28.00 | 27.37 | 27.52 | 27.52 | 36,100 |
Sep 15, 2023 | 28.59 | 28.67 | 28.18 | 28.34 | 28.34 | 46,100 |
Sep 14, 2023 | 28.68 | 28.99 | 28.68 | 28.99 | 28.99 | 34,600 |
Sep 13, 2023 | 28.74 | 28.74 | 28.42 | 28.54 | 28.54 | 20,900 |
Sep 12, 2023 | 29.35 | 29.71 | 29.12 | 29.15 | 29.15 | 24,100 |
Sep 11, 2023 | 29.80 | 29.81 | 29.60 | 29.78 | 29.78 | 32,900 |
Sep 8, 2023 | 29.49 | 29.67 | 29.35 | 29.51 | 29.51 | 37,000 |
Sep 7, 2023 | 29.14 | 29.37 | 28.91 | 29.25 | 29.25 | 35,100 |
Sep 6, 2023 | 29.42 | 29.42 | 29.19 | 29.40 | 29.40 | 31,300 |
Sep 5, 2023 | 30.42 | 30.42 | 29.55 | 29.58 | 29.58 | 54,000 |
Sep 1, 2023 | 30.54 | 30.66 | 30.15 | 30.52 | 30.52 | 40,600 |
Aug 31, 2023 | 30.21 | 30.32 | 29.94 | 30.18 | 30.18 | 32,800 |
Aug 30, 2023 | 29.83 | 29.97 | 29.72 | 29.88 | 29.88 | 13,200 |
Aug 29, 2023 | 29.07 | 29.72 | 29.07 | 29.72 | 29.72 | 24,200 |
Aug 28, 2023 | 28.81 | 29.14 | 28.73 | 29.13 | 29.13 | 42,500 |
Aug 25, 2023 | 28.60 | 28.83 | 28.34 | 28.78 | 28.78 | 38,000 |
Aug 24, 2023 | 28.86 | 28.98 | 28.28 | 28.33 | 28.33 | 36,600 |
Aug 23, 2023 | 28.36 | 28.97 | 28.34 | 28.92 | 28.92 | 51,300 |
Aug 22, 2023 | 28.27 | 28.35 | 28.00 | 28.29 | 28.29 | 139,500 |
Aug 21, 2023 | 28.50 | 28.84 | 28.34 | 28.73 | 28.73 | 470,800 |
Aug 18, 2023 | 28.87 | 28.92 | 27.93 | 28.48 | 28.48 | 196,500 |
Aug 17, 2023 | 30.23 | 30.23 | 29.68 | 29.75 | 29.75 | 39,600 |
Aug 16, 2023 | 30.00 | 30.18 | 29.66 | 29.69 | 29.69 | 35,000 |
Aug 15, 2023 | 30.46 | 30.60 | 30.15 | 30.26 | 30.26 | 26,800 |
Aug 14, 2023 | 30.11 | 30.46 | 29.97 | 30.35 | 30.35 | 50,700 |
Aug 11, 2023 | 30.14 | 30.35 | 29.99 | 30.04 | 30.04 | 48,800 |
Aug 10, 2023 | 30.61 | 31.18 | 30.16 | 30.64 | 30.64 | 74,800 |
Aug 9, 2023 | 30.60 | 30.65 | 30.20 | 30.30 | 30.30 | 32,100 |
Aug 8, 2023 | 30.27 | 31.93 | 29.87 | 31.04 | 31.04 | 161,200 |
Aug 7, 2023 | 26.99 | 27.14 | 26.87 | 27.11 | 27.11 | 33,900 |
Aug 4, 2023 | 26.84 | 27.40 | 26.75 | 27.00 | 27.00 | 35,900 |
Aug 3, 2023 | 26.95 | 27.14 | 26.70 | 26.89 | 26.89 | 34,000 |
Aug 2, 2023 | 28.10 | 28.32 | 26.91 | 27.22 | 27.22 | 200,100 |
Aug 1, 2023 | 28.65 | 29.00 | 28.39 | 28.42 | 28.42 | 40,500 |
Jul 31, 2023 | 29.39 | 29.60 | 29.26 | 29.60 | 29.60 | 29,000 |
Jul 28, 2023 | 29.08 | 29.48 | 29.02 | 29.16 | 29.16 | 38,800 |
Jul 27, 2023 | 29.28 | 29.28 | 28.67 | 28.71 | 28.71 | 58,300 |
Jul 26, 2023 | 28.20 | 28.58 | 28.20 | 28.44 | 28.44 | 19,500 |
Jul 25, 2023 | 28.24 | 28.50 | 28.13 | 28.39 | 28.39 | 25,000 |
Jul 24, 2023 | 27.91 | 28.17 | 27.90 | 28.14 | 28.14 | 33,500 |
Jul 21, 2023 | 27.42 | 27.48 | 27.33 | 27.44 | 27.44 | 141,600 |
Jul 20, 2023 | 27.75 | 27.85 | 27.41 | 27.46 | 27.46 | 22,000 |
Jul 19, 2023 | 27.80 | 27.80 | 27.40 | 27.62 | 27.62 | 22,600 |
Jul 18, 2023 | 27.41 | 27.70 | 27.41 | 27.61 | 27.61 | 30,200 |
Jul 17, 2023 | 27.56 | 28.60 | 27.41 | 27.62 | 27.62 | 33,000 |
Jul 14, 2023 | 28.03 | 28.03 | 27.74 | 27.79 | 27.79 | 28,400 |
Jul 13, 2023 | 27.18 | 27.88 | 27.14 | 27.87 | 27.87 | 34,100 |
Jul 12, 2023 | 26.77 | 26.94 | 26.66 | 26.86 | 26.86 | 20,000 |
Jul 11, 2023 | 26.23 | 26.49 | 26.15 | 26.41 | 26.41 | 29,000 |
Jul 10, 2023 | 25.81 | 26.11 | 25.81 | 26.08 | 26.08 | 26,700 |
Jul 7, 2023 | 25.93 | 26.22 | 25.63 | 26.11 | 26.11 | 42,300 |
Jul 6, 2023 | 26.49 | 26.52 | 26.18 | 26.38 | 26.38 | 42,100 |
Jul 5, 2023 | 26.79 | 26.89 | 26.47 | 26.83 | 26.83 | 29,100 |
Jul 3, 2023 | 27.00 | 27.17 | 26.90 | 26.95 | 26.95 | 19,400 |
Jun 30, 2023 | 26.67 | 26.96 | 26.57 | 26.89 | 26.89 | 49,700 |
Jun 29, 2023 | 26.17 | 26.41 | 25.99 | 26.37 | 26.37 | 34,100 |
Jun 28, 2023 | 25.96 | 26.24 | 25.76 | 26.09 | 26.09 | 51,400 |
Jun 27, 2023 | 25.98 | 26.25 | 25.76 | 26.18 | 26.18 | 65,200 |
Jun 26, 2023 | 26.01 | 26.21 | 25.93 | 25.96 | 25.96 | 35,000 |
Jun 23, 2023 | 26.09 | 26.09 | 25.80 | 25.99 | 25.99 | 37,200 |
Jun 22, 2023 | 26.54 | 26.57 | 26.35 | 26.55 | 26.55 | 32,100 |
Jun 21, 2023 | 27.15 | 27.28 | 26.86 | 26.99 | 26.99 | 27,900 |
Jun 20, 2023 | 27.61 | 27.61 | 27.18 | 27.40 | 27.40 | 41,200 |
Jun 16, 2023 | 27.80 | 27.81 | 27.50 | 27.51 | 27.51 | 33,400 |
Jun 15, 2023 | 27.18 | 27.76 | 27.18 | 27.71 | 27.71 | 35,100 |
Jun 14, 2023 | 26.66 | 27.01 | 26.52 | 26.81 | 26.81 | 23,100 |
Jun 13, 2023 | 26.13 | 26.37 | 26.09 | 26.34 | 26.34 | 35,600 |
Jun 12, 2023 | 25.79 | 25.79 | 25.51 | 25.72 | 25.72 | 21,900 |
Jun 9, 2023 | 25.64 | 25.66 | 25.48 | 25.66 | 25.66 | 53,000 |
Jun 8, 2023 | 25.62 | 25.79 | 25.49 | 25.70 | 25.70 | 18,800 |
Jun 7, 2023 | 25.96 | 26.14 | 25.71 | 25.82 | 25.82 | 37,500 |
Jun 6, 2023 | 25.64 | 25.88 | 25.60 | 25.86 | 25.86 | 43,600 |
Jun 5, 2023 | 25.88 | 25.90 | 25.62 | 25.68 | 25.68 | 43,600 |
Jun 2, 2023 | 25.49 | 25.98 | 25.41 | 25.80 | 25.80 | 81,300 |
Jun 1, 2023 | 24.74 | 25.49 | 24.61 | 25.49 | 25.49 | 48,100 |
May 31, 2023 | 24.67 | 24.67 | 24.40 | 24.60 | 24.60 | 26,900 |
May 30, 2023 | 24.97 | 25.11 | 24.63 | 24.87 | 24.87 | 26,500 |
May 26, 2023 | 25.23 | 25.23 | 24.69 | 24.88 | 24.88 | 25,200 |
May 25, 2023 | 24.72 | 24.93 | 24.60 | 24.86 | 24.86 | 34,400 |
May 24, 2023 | 24.54 | 24.54 | 24.18 | 24.30 | 24.30 | 19,200 |
May 23, 2023 | 24.79 | 24.95 | 24.61 | 24.66 | 24.66 | 22,600 |
May 22, 2023 | 24.87 | 25.11 | 24.80 | 25.00 | 25.00 | 85,800 |
May 19, 2023 | 25.05 | 25.11 | 24.44 | 24.65 | 24.65 | 245,100 |
May 18, 2023 | 24.72 | 24.99 | 24.72 | 24.94 | 24.94 | 23,400 |
May 17, 2023 | 24.87 | 24.92 | 24.43 | 24.85 | 24.85 | 162,500 |
May 16, 2023 | 24.02 | 24.79 | 24.02 | 24.46 | 24.46 | 84,200 |
May 15, 2023 | 22.68 | 22.90 | 22.56 | 22.86 | 22.86 | 36,300 |
May 12, 2023 | 22.77 | 22.78 | 22.53 | 22.65 | 22.65 | 21,900 |
May 11, 2023 | 23.14 | 23.16 | 22.62 | 22.84 | 22.84 | 115,300 |
May 10, 2023 | 23.47 | 23.52 | 22.91 | 23.24 | 23.24 | 26,000 |
May 9, 2023 | 23.15 | 23.44 | 23.15 | 23.30 | 23.30 | 27,500 |
May 8, 2023 | 23.35 | 23.44 | 23.27 | 23.37 | 23.37 | 16,100 |
May 5, 2023 | 23.13 | 23.26 | 22.88 | 23.22 | 23.22 | 31,500 |
May 4, 2023 | 22.58 | 22.83 | 22.46 | 22.73 | 22.73 | 27,400 |
May 3, 2023 | 22.29 | 22.47 | 22.14 | 22.24 | 22.24 | 34,800 |
May 2, 2023 | 22.71 | 22.71 | 22.17 | 22.34 | 22.34 | 20,900 |
May 1, 2023 | 22.50 | 22.71 | 22.41 | 22.64 | 22.64 | 25,800 |
Apr 28, 2023 | 22.22 | 22.30 | 22.03 | 22.26 | 22.26 | 30,400 |
Apr 27, 2023 | 21.95 | 22.38 | 21.88 | 22.38 | 22.38 | 55,300 |
Apr 26, 2023 | 21.91 | 22.15 | 21.84 | 21.96 | 21.96 | 27,400 |
Related Tickers
SUM Summit Materials, Inc.
39.37
+1.13%
EXP Eagle Materials Inc.
253.93
+0.32%
CPAC Cementos Pacasmayo S.A.A.
5.25
+0.19%
USLM United States Lime & Minerals, Inc.
301.24
-0.91%
CRH CRH plc
77.20
-0.55%
MLM Martin Marietta Materials, Inc.
597.07
+0.89%
BCC Boise Cascade Company
138.46
+0.90%
KNF Knife River Corporation
77.62
+0.73%
VMC Vulcan Materials Company
258.54
+0.83%
CX CEMEX, S.A.B. de C.V.
8.18
+0.74%