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, 2011 23.07 23.10 22.87 22.87 3,888 -1.03(-4.31%)
Oct 28, 2011 22.84 23.90 22.84 23.90 1,106 +0.57(+2.44%)
Oct 27, 2011 22.91 23.33 22.65 23.33 3,619 +1.80(+8.36%)
Oct 26, 2011 21.76 21.76 21.53 21.53 1,495 -0.20(-0.92%)
Oct 25, 2011 21.96 21.96 21.73 21.73 415 +0.35(+1.64%)
Oct 24, 2011 21.34 21.38 21.33 21.38 1,231 +0.68(+3.29%)
Oct 21, 2011 20.52 20.87 20.52 20.70 10,876 +0.46(+2.27%)
Oct 20, 2011 20.65 20.65 20.21 20.24 1,453 -1.16(-5.42%)
Oct 19, 2011 21.45 21.95 21.40 21.40 5,478 -1.45(-6.35%)
Oct 18, 2011 21.99 22.85 21.99 22.85 8,532 +0.20(+0.88%)
Oct 17, 2011 22.40 22.74 22.36 22.65 4,598 -0.06(-0.26%)
Oct 14, 2011 22.70 22.71 22.43 22.71 6,796 +0.48(+2.16%)
Oct 13, 2011 22.06 22.23 21.96 22.23 878 -0.81(-3.52%)
Oct 12, 2011 22.97 23.14 22.80 23.04 20,997 +0.66(+2.95%)
Oct 11, 2011 21.98 22.38 21.98 22.38 2,218 +0.00(+0.00%)
Oct 10, 2011 22.11 22.38 22.11 22.38 571 +0.98(+4.58%)
Oct 07, 2011 21.53 21.75 21.25 21.40 45,238 +0.70(+3.38%)
Oct 06, 2011 20.00 20.70 20.00 20.70 8,134 +0.62(+3.09%)
Oct 05, 2011 19.82 20.08 19.82 20.08 2,910 +0.21(+1.06%)
Oct 04, 2011 19.20 19.87 19.20 19.87 1,865 +0.09(+0.46%)
Oct 03, 2011 20.23 20.24 19.78 19.78 1,882 -1.24(-5.90%)
Sep 30, 2011 20.78 21.36 20.70 21.02 7,661 -1.24(-5.57%)
Sep 29, 2011 23.04 23.08 22.26 22.26 6,002 -0.71(-3.09%)
Sep 28, 2011 23.65 23.65 22.97 22.97 1,200 -0.63(-2.67%)
Sep 27, 2011 23.94 24.21 23.60 23.60 2,282 +1.25(+5.59%)
Sep 26, 2011 21.81 22.35 21.75 22.35 4,339 +0.47(+2.15%)
Sep 23, 2011 21.65 21.88 21.64 21.88 1,888 -0.12(-0.55%)
Sep 22, 2011 21.78 22.00 21.70 22.00 13,468 -1.78(-7.49%)
Sep 21, 2011 24.30 24.30 23.78 23.78 16,128 -0.98(-3.96%)
Sep 20, 2011 24.89 25.30 24.76 24.76 4,268 +0.27(+1.10%)
Sep 19, 2011 24.58 24.95 24.10 24.49 3,684 -1.50(-5.77%)
Sep 16, 2011 26.02 26.02 25.61 25.99 2,099 -0.11(-0.42%)
Sep 15, 2011 25.99 26.10 25.99 26.10 467 -0.60(-2.25%)
Sep 13, 2011 26.70 26.70 26.70 26.70 0 +1.59(+6.33%)
Sep 12, 2011 25.60 25.60 25.11 25.11 2,265 -1.19(-4.52%)
Sep 09, 2011 26.21 26.30 25.95 26.30 971 -0.55(-2.05%)
Sep 08, 2011 26.60 27.30 26.60 26.85 3,782 -0.14(-0.52%)
Sep 07, 2011 26.31 26.99 26.31 26.99 30,608 +0.99(+3.81%)
Sep 06, 2011 25.62 26.00 25.62 26.00 1,476 -0.49(-1.85%)
Sep 02, 2011 26.49 26.49 26.49 26.49 1,498 -1.24(-4.47%)
Sep 01, 2011 27.97 27.97 27.45 27.73 1,234 +1.08(+4.05%)
Aug 31, 2011 26.62 27.12 26.48 26.65 3,339 +0.92(+3.58%)
Aug 30, 2011 25.73 25.73 25.73 25.73 352 +0.53(+2.10%)
Aug 29, 2011 25.36 25.57 25.20 25.20 1,872 +1.20(+5.00%)
Aug 26, 2011 24.20 24.37 24.00 24.00 15,852 +0.33(+1.39%)
Aug 25, 2011 24.14 24.14 23.20 23.67 2,573 +0.58(+2.51%)
Aug 24, 2011 22.65 23.09 22.65 23.09 1,899 -0.26(-1.11%)
Aug 23, 2011 22.51 23.35 22.51 23.35 899 +0.36(+1.57%)
Aug 22, 2011 23.35 23.35 22.97 22.99 2,342 -0.54(-2.29%)
Aug 19, 2011 23.41 23.54 23.10 23.53 2,491 -0.41(-1.71%)
Aug 18, 2011 23.90 24.04 23.65 23.94 2,126 -1.57(-6.15%)
Aug 17, 2011 25.46 25.51 24.92 25.51 1,174 +0.61(+2.45%)
Aug 16, 2011 25.01 25.01 24.65 24.90 3,944 +0.09(+0.36%)
Aug 15, 2011 24.39 24.81 24.39 24.81 77,268 +0.31(+1.27%)
Aug 12, 2011 24.29 24.50 23.83 24.50 59,260 +1.05(+4.48%)
Aug 11, 2011 23.37 24.00 23.35 23.45 42,988 +0.66(+2.90%)
Aug 10, 2011 22.81 23.16 22.72 22.79 14,166 -0.06(-0.26%)
Aug 09, 2011 22.09 22.85 21.50 22.85 1,941 +1.10(+5.06%)
Aug 08, 2011 22.77 22.77 21.75 21.75 2,501 -3.25(-13.00%)
Aug 05, 2011 24.40 25.00 23.75 25.00 14,758 +0.00(+0.00%)
Aug 04, 2011 25.50 25.50 24.85 25.00 15,941 -1.65(-6.19%)
Aug 03, 2011 27.04 27.04 26.55 26.65 9,323 +0.00(+0.00%)
Aug 02, 2011 27.26 27.26 26.65 26.65 3,388 -1.15(-4.14%)
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.