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, 2012 19.78 19.78 19.66 19.66 415 -0.28(-1.40%)
Oct 26, 2012 19.94 19.94 19.94 0 +0.10(+0.50%)
Oct 25, 2012 19.84 19.84 19.84 19.84 127 +0.59(+3.06%)
Oct 23, 2012 19.25 19.25 19.25 0 -0.58(-2.92%)
Oct 19, 2012 19.83 19.83 19.83 19.83 330 -0.17(-0.85%)
Oct 18, 2012 20.00 20.00 20.00 20.00 124 -0.06(-0.30%)
Oct 17, 2012 20.03 20.06 19.79 20.06 1,195 +0.81(+4.21%)
Oct 16, 2012 19.25 19.25 19.25 19.25 5,078 +0.35(+1.85%)
Oct 15, 2012 19.09 19.09 18.86 18.90 5,447 -0.50(-2.58%)
Oct 12, 2012 19.25 19.40 19.10 19.40 3,115 +0.35(+1.84%)
Oct 11, 2012 19.05 19.21 19.05 19.05 1,199 +0.10(+0.53%)
Oct 10, 2012 18.95 18.95 18.95 18.95 740 +0.25(+1.34%)
Oct 09, 2012 18.56 18.70 18.45 18.70 1,257 +0.85(+4.76%)
Oct 08, 2012 17.85 17.85 17.85 17.85 166 +0.00(+0.00%)
Oct 06, 2012 18.35 18.40 17.85 17.85 3,464 +0.00(+0.00%)
Oct 05, 2012 18.35 18.40 17.85 17.85 3,464 -1.09(-5.76%)
Oct 04, 2012 18.54 18.95 18.54 18.94 3,123 +0.19(+1.01%)
Oct 03, 2012 18.60 18.75 18.60 18.75 2,244 -0.62(-3.20%)
Oct 02, 2012 19.37 19.51 19.37 19.37 1,628 -0.28(-1.42%)
Oct 01, 2012 19.71 19.85 19.65 19.65 3,365 +0.18(+0.92%)
Sep 28, 2012 19.40 19.47 19.13 19.47 2,462 -0.22(-1.12%)
Sep 27, 2012 19.44 19.69 19.41 19.69 5,907 +0.60(+3.14%)
Sep 26, 2012 18.91 19.09 18.91 19.09 728 -0.84(-4.21%)
Sep 25, 2012 19.93 19.93 19.73 19.93 2,892 -0.26(-1.29%)
Sep 24, 2012 20.15 20.20 20.14 20.19 1,053 +0.04(+0.20%)
Sep 21, 2012 20.50 20.50 20.15 20.15 2,755 -0.60(-2.89%)
Sep 20, 2012 20.75 20.75 20.75 20.75 768 -0.58(-2.73%)
Sep 19, 2012 21.46 21.46 21.33 21.33 495 -0.12(-0.55%)
Sep 18, 2012 21.45 21.45 21.45 21.45 1,000 +0.12(+0.59%)
Sep 17, 2012 21.26 21.37 21.25 21.32 1,516 -0.03(-0.12%)
Sep 14, 2012 21.20 21.43 21.20 21.35 27,320 +1.07(+5.29%)
Sep 13, 2012 20.05 20.28 20.05 20.28 741 +0.46(+2.31%)
Sep 12, 2012 19.82 19.82 19.70 19.82 306 +0.13(+0.65%)
Sep 11, 2012 19.55 19.69 19.55 19.69 358 +0.39(+2.03%)
Sep 10, 2012 19.45 19.45 19.30 19.30 360 +0.35(+1.85%)
Sep 07, 2012 18.95 18.95 18.95 18.95 117 +0.71(+3.89%)
Sep 06, 2012 18.24 18.24 18.24 18.24 188 +0.89(+5.13%)
Sep 05, 2012 17.45 17.61 17.35 17.35 5,206 -0.32(-1.81%)
Sep 04, 2012 17.52 17.67 17.45 17.67 868 -0.20(-1.12%)
Aug 31, 2012 17.56 17.87 17.56 17.87 2,833 -0.10(-0.56%)
Aug 30, 2012 17.98 18.00 17.81 17.97 3,569 -0.68(-3.65%)
Aug 29, 2012 18.87 18.87 18.65 18.65 1,103 -1.57(-7.76%)
Aug 27, 2012 20.31 20.41 20.22 20.22 6,781 +0.04(+0.20%)
Aug 24, 2012 20.27 20.57 20.18 20.18 4,722 -0.99(-4.68%)
Aug 23, 2012 21.13 21.26 21.08 21.17 5,328 -0.65(-2.98%)
Aug 22, 2012 21.48 21.82 21.42 21.82 1,124 +0.08(+0.37%)
Aug 21, 2012 21.87 21.87 21.74 21.74 736 +0.32(+1.49%)
Aug 20, 2012 21.35 21.50 21.14 21.42 1,943 -0.13(-0.60%)
Aug 17, 2012 21.38 21.55 21.25 21.55 376 -0.15(-0.69%)
Aug 16, 2012 21.53 21.70 21.32 21.70 1,817 -0.21(-0.96%)
Aug 15, 2012 21.58 21.91 21.58 21.91 768 -0.24(-1.08%)
Aug 14, 2012 22.30 22.30 22.15 22.15 1,554 -0.50(-2.21%)
Aug 13, 2012 22.65 22.65 22.65 22.65 126 +0.09(+0.40%)
Aug 11, 2012 22.20 22.56 22.20 22.56 9,926 +0.00(+0.00%)
Aug 10, 2012 22.20 22.56 22.20 22.56 9,926 +0.69(+3.16%)
Aug 09, 2012 21.92 21.92 21.87 21.87 236 +0.00(+0.00%)
Aug 08, 2012 21.84 21.87 21.84 21.87 734 +0.29(+1.34%)
Aug 07, 2012 21.30 21.58 21.30 21.58 2,175 +0.86(+4.15%)
Aug 06, 2012 20.75 20.75 20.72 20.72 433 +0.37(+1.82%)
Aug 03, 2012 20.61 20.61 20.35 20.35 1,134 +0.76(+3.88%)
Aug 02, 2012 19.80 19.80 19.59 19.59 491 -0.37(-1.85%)
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.