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 (%)
Dec 30, 2011 20.70 20.84 20.68 20.72 1,767 +0.20(+0.97%)
Dec 29, 2011 20.48 20.52 20.48 20.52 2,843 -0.22(-1.06%)
Dec 28, 2011 20.62 20.75 20.62 20.74 722 +0.04(+0.19%)
Dec 27, 2011 20.50 20.70 20.50 20.70 3,392 +0.35(+1.72%)
Dec 23, 2011 20.51 20.65 20.35 20.35 3,150 +0.35(+1.75%)
Dec 21, 2011 20.11 20.29 20.00 20.00 1,156 -0.17(-0.84%)
Dec 20, 2011 20.20 20.45 20.06 20.17 26,267 +1.02(+5.33%)
Dec 19, 2011 19.87 19.87 19.15 19.15 28,140 -0.85(-4.25%)
Dec 16, 2011 20.11 20.13 20.00 20.00 22,982 +0.13(+0.65%)
Dec 15, 2011 20.16 20.27 19.87 19.87 4,637 -0.14(-0.70%)
Dec 14, 2011 20.35 20.35 20.01 20.01 3,751 -0.49(-2.39%)
Dec 13, 2011 20.88 20.88 20.50 20.50 5,386 -0.70(-3.30%)
Dec 12, 2011 21.21 21.21 21.15 21.20 4,104 -0.66(-3.02%)
Dec 09, 2011 21.66 21.86 21.66 21.86 1,525 +0.88(+4.19%)
Dec 08, 2011 21.20 21.20 20.89 20.98 15,048 -0.15(-0.71%)
Dec 07, 2011 21.31 21.43 21.13 21.13 2,904 -1.03(-4.65%)
Dec 06, 2011 21.80 22.16 21.80 22.16 880 +0.44(+2.03%)
Dec 05, 2011 21.98 22.03 21.72 21.72 1,015 -0.11(-0.50%)
Dec 02, 2011 21.88 21.88 21.83 21.83 603 -0.37(-1.67%)
Dec 01, 2011 22.04 22.27 22.00 22.20 2,871 +0.25(+1.14%)
Nov 30, 2011 21.62 22.04 21.62 21.95 1,423 +1.69(+8.34%)
Nov 29, 2011 20.25 20.59 20.25 20.26 3,197 -0.90(-4.25%)
Nov 28, 2011 21.15 21.16 20.92 21.16 1,968 +1.03(+5.12%)
Nov 25, 2011 19.80 20.15 19.80 20.13 2,264 +0.53(+2.70%)
Nov 23, 2011 19.90 19.92 19.60 19.60 849 -1.06(-5.13%)
Nov 22, 2011 20.55 20.66 20.45 20.66 1,626 -0.29(-1.38%)
Nov 21, 2011 21.10 21.10 20.55 20.95 4,256 -0.71(-3.28%)
Nov 18, 2011 21.70 21.83 21.66 21.66 10,043 -0.18(-0.82%)
Nov 17, 2011 22.32 22.51 21.84 21.84 43,226 -0.79(-3.49%)
Nov 16, 2011 22.38 22.63 22.38 22.63 5,163 +0.15(+0.67%)
Nov 15, 2011 22.14 22.48 22.07 22.48 1,452 +0.15(+0.67%)
Nov 14, 2011 22.48 22.48 22.33 22.33 518 -0.09(-0.40%)
Nov 11, 2011 22.74 22.85 22.42 22.42 1,858 -0.03(-0.13%)
Nov 10, 2011 22.54 22.54 22.45 22.45 2,790 +0.30(+1.35%)
Nov 09, 2011 22.65 22.80 22.15 22.15 1,412 -1.60(-6.74%)
Nov 08, 2011 23.88 23.88 23.63 23.75 3,052 +0.05(+0.21%)
Nov 07, 2011 23.55 23.70 23.55 23.70 2,270 +0.81(+3.54%)
Nov 04, 2011 22.50 22.89 22.50 22.89 1,476 -0.09(-0.39%)
Nov 03, 2011 22.74 22.99 22.66 22.98 1,866 +0.93(+4.22%)
Nov 02, 2011 22.24 22.24 22.05 22.05 1,540 +0.71(+3.33%)
Nov 01, 2011 21.23 21.64 21.14 21.34 11,960 -1.53(-6.69%)
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%)
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.