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, 2014 10.45 10.45 10.31 10.32 4,952 -0.29(-2.69%)
Oct 30, 2014 10.42 10.65 10.42 10.61 4,090 -0.07(-0.62%)
Oct 29, 2014 11.06 11.06 10.67 10.67 1,127 -0.31(-2.81%)
Oct 28, 2014 11.07 11.10 10.98 10.98 8,513 +0.30(+2.77%)
Oct 27, 2014 10.66 10.68 10.66 10.68 830 -0.23(-2.14%)
Oct 24, 2014 10.88 11.03 10.86 10.92 4,810 +0.06(+0.53%)
Oct 23, 2014 10.88 10.96 10.86 10.86 3,680 -0.17(-1.51%)
Oct 22, 2014 11.00 11.05 11.00 11.03 7,232 -0.34(-3.02%)
Oct 21, 2014 11.32 11.37 11.27 11.37 2,233 +0.16(+1.43%)
Oct 20, 2014 11.20 11.24 11.20 11.21 5,290 -0.39(-3.36%)
Oct 17, 2014 11.43 11.79 11.41 11.60 998 +0.19(+1.66%)
Oct 16, 2014 11.24 11.62 11.24 11.41 5,591 -0.30(-2.55%)
Oct 15, 2014 11.53 11.71 11.19 11.71 10,450 -0.05(-0.43%)
Oct 14, 2014 11.74 11.76 11.74 11.76 499 +0.22(+1.91%)
Oct 13, 2014 11.48 11.54 11.43 11.54 1,446 +0.52(+4.72%)
Oct 10, 2014 11.14 11.14 11.02 11.02 2,064 -0.28(-2.48%)
Oct 09, 2014 11.54 11.54 11.25 11.30 5,535 -0.31(-2.69%)
Oct 08, 2014 11.49 11.61 11.32 11.61 4,269 +0.15(+1.33%)
Oct 07, 2014 11.47 11.47 11.46 11.46 669 -0.16(-1.38%)
Oct 06, 2014 11.63 11.80 11.62 11.62 2,736 +0.06(+0.52%)
Oct 03, 2014 11.36 11.58 11.36 11.56 1,433 +0.10(+0.87%)
Oct 02, 2014 11.32 11.50 11.32 11.46 4,406 +0.28(+2.50%)
Oct 01, 2014 11.26 11.26 11.18 11.18 4,362 -0.09(-0.80%)
Sep 30, 2014 11.28 11.32 11.27 11.27 2,275 -0.14(-1.23%)
Sep 29, 2014 11.35 11.41 11.32 11.41 6,658 -0.35(-3.00%)
Sep 26, 2014 11.72 11.76 11.72 11.76 7,396 +0.17(+1.49%)
Sep 25, 2014 11.90 11.90 11.59 11.59 6,617 -0.40(-3.34%)
Sep 24, 2014 11.78 11.99 11.78 11.99 4,237 +0.25(+2.13%)
Sep 23, 2014 11.95 11.95 11.74 11.74 9,607 -0.31(-2.57%)
Sep 22, 2014 12.24 12.24 12.05 12.05 5,387 -0.81(-6.30%)
Sep 19, 2014 12.76 12.86 12.74 12.86 3,932 +0.12(+0.94%)
Sep 18, 2014 12.66 12.74 12.64 12.74 3,852 +0.11(+0.87%)
Sep 17, 2014 12.68 12.73 12.55 12.63 3,941 -0.05(-0.41%)
Sep 16, 2014 12.54 12.68 12.48 12.68 1,875 -0.01(-0.08%)
Sep 15, 2014 12.65 12.69 12.59 12.69 4,727 -0.07(-0.59%)
Sep 12, 2014 12.89 12.91 12.77 12.77 618 +0.02(+0.14%)
Sep 11, 2014 12.81 12.83 12.75 12.75 2,286 -0.25(-1.92%)
Sep 10, 2014 13.06 13.06 13.00 13.00 842 -0.29(-2.18%)
Sep 09, 2014 13.38 13.51 13.29 13.29 2,500 -0.19(-1.40%)
Sep 08, 2014 13.69 13.72 13.48 13.48 822 -0.16(-1.18%)
Sep 05, 2014 13.58 13.64 13.56 13.64 2,571 -0.44(-3.12%)
Sep 04, 2014 14.26 14.26 14.08 14.08 1,190 +0.23(+1.66%)
Sep 03, 2014 13.83 13.85 13.83 13.85 728 -0.29(-2.05%)
Sep 02, 2014 14.09 14.14 14.09 14.14 1,291 +0.05(+0.35%)
Aug 28, 2014 14.09 14.09 14.09 0 -0.02(-0.14%)
Aug 27, 2014 14.06 14.11 14.06 14.11 970 +0.37(+2.69%)
Aug 26, 2014 13.71 13.74 13.71 13.74 1,390 -0.02(-0.16%)
Aug 25, 2014 13.74 13.79 13.74 13.76 1,108 -0.13(-0.93%)
Aug 22, 2014 13.78 13.89 13.76 13.89 1,192 +0.06(+0.43%)
Aug 21, 2014 13.84 13.84 13.83 13.83 477 +0.01(+0.07%)
Aug 20, 2014 13.94 13.94 13.82 13.82 882 -0.24(-1.71%)
Aug 19, 2014 14.06 14.06 14.06 14.06 156 +0.07(+0.48%)
Aug 18, 2014 13.85 13.99 13.82 13.99 1,140 +0.20(+1.47%)
Aug 15, 2014 13.95 13.95 13.79 13.79 1,255 -0.22(-1.57%)
Aug 14, 2014 14.01 14.35 14.01 4,028 -0.34(-2.37%)
Aug 13, 2014 14.30 14.35 14.29 14.35 975 +0.25(+1.77%)
Aug 12, 2014 14.10 14.10 14.10 14.10 237 +0.09(+0.64%)
Aug 11, 2014 14.01 14.01 14.01 14.01 168 +0.38(+2.77%)
Aug 08, 2014 13.32 13.32 13.63 341 +0.32(+2.37%)
Aug 07, 2014 13.32 13.32 13.32 35 +0.14(+1.04%)
Aug 06, 2014 13.23 13.23 13.18 13.18 1,070 -0.17(-1.29%)
Aug 05, 2014 13.35 13.35 13.35 13.35 125 -0.27(-1.96%)
Aug 04, 2014 13.47 13.66 13.46 13.62 5,264 +0.09(+0.67%)
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.