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, 2013 15.46 15.46 15.44 15.44 989 -0.07(-0.45%)
Oct 30, 2013 15.62 15.65 15.51 15.51 1,157 -0.22(-1.41%)
Oct 29, 2013 15.67 15.73 15.67 15.73 1,343 -0.17(-1.06%)
Oct 28, 2013 15.73 15.90 15.73 15.90 568 +0.32(+2.05%)
Oct 25, 2013 15.50 15.61 15.50 15.58 1,100 -0.24(-1.52%)
Oct 24, 2013 15.82 15.82 15.82 15.82 107 +0.27(+1.74%)
Oct 23, 2013 15.63 15.63 15.47 15.55 4,014 -0.76(-4.66%)
Oct 22, 2013 16.19 16.33 16.14 16.31 2,991 +0.44(+2.77%)
Oct 21, 2013 15.80 15.88 15.75 15.87 2,015 -0.08(-0.49%)
Oct 18, 2013 16.10 16.10 15.95 15.95 451 -0.59(-3.58%)
Oct 17, 2013 16.40 16.55 16.39 16.54 886 +0.19(+1.16%)
Oct 16, 2013 16.34 16.35 16.34 16.35 413 -0.12(-0.73%)
Oct 15, 2013 16.42 16.48 16.34 16.47 2,375 +0.04(+0.24%)
Oct 14, 2013 16.30 16.44 16.30 16.43 3,873 +0.19(+1.19%)
Oct 11, 2013 16.21 16.24 16.21 16.24 494 -0.14(-0.87%)
Oct 10, 2013 16.38 16.38 16.38 16.38 300 +0.29(+1.79%)
Oct 09, 2013 16.17 16.17 16.09 16.09 852 -0.04(-0.24%)
Oct 08, 2013 16.19 16.19 16.07 16.13 1,890 -0.42(-2.54%)
Oct 07, 2013 16.56 16.58 16.55 16.55 633 +0.07(+0.40%)
Oct 04, 2013 16.34 16.48 16.33 16.48 2,605 +0.21(+1.32%)
Oct 03, 2013 16.10 16.27 16.10 16.27 3,905 +0.33(+2.07%)
Oct 02, 2013 16.07 16.07 15.94 15.94 636 -0.08(-0.50%)
Oct 01, 2013 16.16 16.16 16.02 16.02 422 -0.35(-2.14%)
Sep 27, 2013 16.50 16.50 16.37 16.37 995 -0.31(-1.86%)
Sep 26, 2013 16.70 16.70 16.54 16.68 729 -0.01(-0.04%)
Sep 25, 2013 16.74 16.74 16.69 16.69 2,360 -0.30(-1.78%)
Sep 23, 2013 16.99 16.99 16.99 0 -0.05(-0.29%)
Sep 20, 2013 17.04 17.04 16.95 17.04 2,923 -0.66(-3.73%)
Sep 19, 2013 17.69 17.70 17.50 17.70 2,016 +0.00(+0.00%)
Sep 18, 2013 17.00 17.70 17.00 17.70 1,472 +0.60(+3.51%)
Sep 17, 2013 17.05 17.13 17.01 17.10 8,461 +0.16(+0.94%)
Sep 16, 2013 16.96 16.96 16.94 16.94 557 +0.22(+1.33%)
Sep 13, 2013 16.66 16.72 16.64 16.72 1,206 -0.13(-0.78%)
Sep 12, 2013 16.96 16.96 16.85 16.85 10,664 -0.26(-1.52%)
Sep 11, 2013 17.00 17.28 16.95 17.11 13,370 -0.16(-0.93%)
Sep 10, 2013 16.83 17.27 16.83 17.27 2,590 +0.07(+0.41%)
Sep 09, 2013 16.78 17.25 16.78 17.20 48,358 +0.53(+3.18%)
Sep 06, 2013 16.59 16.69 16.59 16.67 17,726 +0.35(+2.14%)
Sep 05, 2013 16.32 16.32 16.32 16.32 200 +0.15(+0.93%)
Sep 04, 2013 16.15 16.17 16.15 16.17 2,874 +0.27(+1.70%)
Sep 03, 2013 16.01 16.05 15.87 15.90 6,340 +0.04(+0.25%)
Aug 30, 2013 15.66 15.88 15.66 15.86 2,309 +0.03(+0.19%)
Aug 29, 2013 16.00 16.00 15.83 15.83 3,431 +0.07(+0.44%)
Aug 28, 2013 15.77 15.77 15.63 15.76 7,244 -0.13(-0.82%)
Aug 27, 2013 15.99 15.99 15.82 15.89 75,449 -0.10(-0.63%)
Aug 26, 2013 16.08 16.08 15.89 15.99 2,144 +0.04(+0.25%)
Aug 23, 2013 15.76 15.95 15.76 15.95 228 +0.43(+2.77%)
Aug 22, 2013 15.52 15.52 15.52 15.52 132 -0.09(-0.58%)
Aug 21, 2013 15.78 15.91 15.61 15.61 904 -0.43(-2.68%)
Aug 20, 2013 15.93 16.05 15.89 16.04 2,795 +0.23(+1.45%)
Aug 19, 2013 15.88 15.89 15.75 15.81 1,918 -0.60(-3.66%)
Aug 16, 2013 16.46 16.56 16.31 16.41 2,748 +0.19(+1.17%)
Aug 15, 2013 16.22 16.22 16.22 16.22 339 -0.16(-0.98%)
Aug 14, 2013 16.50 16.58 16.38 16.38 443 +0.39(+2.44%)
Aug 13, 2013 15.81 15.99 15.81 15.99 846 -0.15(-0.93%)
Aug 12, 2013 15.87 16.16 15.87 16.14 41,266 +0.56(+3.59%)
Aug 09, 2013 15.76 15.76 15.58 15.58 2,963 -0.11(-0.70%)
Aug 08, 2013 15.69 15.69 15.69 15.69 175 +0.31(+2.02%)
Aug 07, 2013 15.36 15.44 15.36 15.38 28,118 -0.10(-0.65%)
Aug 06, 2013 15.45 15.48 15.38 15.48 10,423 +0.08(+0.52%)
Aug 05, 2013 15.44 15.58 15.40 15.40 26,510 -0.49(-3.08%)
Aug 02, 2013 15.78 15.94 15.78 15.89 2,929 +0.47(+3.05%)
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.