Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxaro Resources ADR (OP: EXXAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 30, 2008 6.150 6.350 5.800 5.800 4,840 +0.00(+0.00%)
Oct 29, 2008 5.750 6.350 5.750 5.800 2,244 +0.00(+0.00%)
Oct 28, 2008 4.800 5.800 4.800 5.800 3,995 +1.15(+24.73%)
Oct 27, 2008 4.550 4.700 4.550 4.650 4,253 +0.20(+4.49%)
Oct 24, 2008 4.450 4.750 4.450 4.450 12,424 -0.15(-3.26%)
Oct 23, 2008 4.600 4.750 4.600 4.600 9,059 -0.25(-5.15%)
Oct 22, 2008 4.850 5.350 4.850 4.850 6,420 -0.95(-16.38%)
Oct 21, 2008 5.800 5.800 5.800 5.800 260 -0.05(-0.85%)
Oct 20, 2008 5.850 5.850 5.800 5.850 1,888 +0.05(+0.86%)
Oct 17, 2008 5.800 6.200 5.700 5.800 4,133 +0.30(+5.45%)
Oct 16, 2008 5.500 6.150 5.500 5.500 2,834 -0.55(-9.09%)
Oct 15, 2008 6.050 6.950 6.050 6.050 2,929 -1.80(-22.93%)
Oct 14, 2008 7.850 8.350 7.250 7.850 11,977 +0.00(+0.00%)
Oct 13, 2008 7.850 7.850 7.000 7.850 37,519 +1.00(+14.60%)
Oct 10, 2008 6.850 7.100 6.700 6.850 9,598 +0.45(+7.03%)
Oct 09, 2008 6.400 7.850 6.400 6.400 6,180 -0.39(-5.74%)
Oct 08, 2008 6.790 7.500 6.790 6.790 8,069 +0.09(+1.34%)
Oct 07, 2008 6.300 7.550 6.700 6.700 5,719 +0.40(+6.35%)
Oct 06, 2008 6.300 7.300 6.300 6.300 4,746 -1.75(-21.74%)
Oct 03, 2008 8.050 8.700 8.050 8.050 2,635 -1.05(-11.54%)
Oct 02, 2008 9.100 9.500 9.000 9.100 3,789 -1.10(-10.78%)
Oct 01, 2008 10.20 10.65 10.15 10.20 2,389 -0.20(-1.92%)
Sep 30, 2008 10.40 10.65 10.25 10.40 15,537 +0.70(+7.22%)
Sep 29, 2008 10.90 10.70 9.700 9.700 1,165 -1.20(-11.01%)
Sep 26, 2008 10.90 11.10 10.90 10.90 1,959 -0.25(-2.24%)
Sep 25, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Sep 24, 2008 11.15 11.50 11.10 11.15 2,791 +0.15(+1.36%)
Sep 23, 2008 11.50 11.35 11.00 11.00 1,668 -0.50(-4.35%)
Sep 22, 2008 11.50 11.85 11.50 11.50 1,809 +0.35(+3.14%)
Sep 19, 2008 11.15 11.85 11.00 11.15 12,510 +0.50(+4.69%)
Sep 18, 2008 10.65 10.90 10.45 10.65 5,166 +0.15(+1.43%)
Sep 17, 2008 10.50 11.10 10.50 10.50 3,626 -0.75(-6.67%)
Sep 16, 2008 11.25 11.25 10.85 11.25 8,424 -0.80(-6.64%)
Sep 15, 2008 12.05 12.05 11.70 12.05 12,478 -0.20(-1.63%)
Sep 12, 2008 12.25 12.25 12.10 12.25 831 +1.20(+10.86%)
Sep 11, 2008 11.05 11.30 10.75 11.05 1,993 +0.65(+6.25%)
Sep 10, 2008 10.40 11.20 10.40 10.40 4,182 -0.35(-3.26%)
Sep 09, 2008 10.75 11.50 10.75 10.75 1,890 -1.05(-8.90%)
Sep 08, 2008 11.80 12.30 11.80 11.80 2,092 +0.20(+1.72%)
Sep 05, 2008 11.60 11.85 11.35 11.60 3,358 -1.15(-9.02%)
Sep 04, 2008 12.75 12.75 12.20 12.75 949 +0.20(+1.59%)
Sep 03, 2008 12.55 13.05 12.55 12.55 3,491 -2.55(-16.89%)
Sep 02, 2008 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 29, 2008 15.10 15.10 14.55 15.10 1,681 +1.10(+7.86%)
Aug 28, 2008 13.80 14.50 13.95 14.00 5,528 +0.20(+1.45%)
Aug 27, 2008 13.80 13.80 13.80 13.80 549 +0.70(+5.34%)
Aug 26, 2008 13.10 13.65 13.10 13.10 1,459 -0.15(-1.13%)
Aug 25, 2008 13.25 13.75 13.25 13.25 580 +0.00(+0.00%)
Aug 22, 2008 13.25 13.75 13.25 13.25 2,206 +0.50(+3.92%)
Aug 21, 2008 12.75 13.15 12.70 12.75 431 +0.25(+2.00%)
Aug 20, 2008 12.50 13.00 12.50 12.50 721 +0.45(+3.73%)
Aug 19, 2008 12.60 12.50 12.00 12.05 2,680 -0.55(-4.37%)
Aug 18, 2008 12.60 13.25 12.60 12.60 2,189 -0.30(-2.33%)
Aug 15, 2008 12.90 12.90 12.45 12.90 2,967 -0.10(-0.77%)
Aug 14, 2008 13.00 13.40 12.95 13.00 3,520 +0.80(+6.56%)
Aug 13, 2008 12.20 12.80 12.20 12.20 3,029 -1.00(-7.58%)
Aug 12, 2008 13.25 13.20 12.75 13.20 7,481 -0.05(-0.38%)
Aug 11, 2008 13.25 13.65 13.25 13.25 4,034 -0.15(-1.12%)
Aug 08, 2008 13.40 14.00 13.15 13.40 4,528 +0.30(+2.29%)
Aug 07, 2008 13.10 13.60 13.10 13.10 1,426 -0.35(-2.60%)
Aug 06, 2008 13.45 13.75 13.45 13.45 3,645 +0.60(+4.67%)
Aug 05, 2008 12.85 13.35 12.85 12.85 3,726 -0.45(-3.38%)
Aug 04, 2008 13.30 13.70 13.30 13.30 4,202 -0.60(-4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.