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 31, 2012 19.95 20.35 19.85 20.35 16,472 +0.15(+0.74%)
Dec 28, 2012 20.05 20.35 20.05 20.20 4,863 +0.20(+1.00%)
Dec 27, 2012 20.00 20.00 20.00 20.00 333 +0.33(+1.68%)
Dec 26, 2012 19.60 19.87 19.60 19.67 1,900 -0.15(-0.76%)
Dec 24, 2012 19.82 19.82 19.79 19.82 970 +0.22(+1.11%)
Dec 21, 2012 19.54 19.79 19.54 19.60 5,879 -0.15(-0.75%)
Dec 20, 2012 19.75 19.75 19.75 19.75 1,494 -0.05(-0.25%)
Dec 19, 2012 19.74 19.80 19.56 19.80 2,985 +0.40(+2.06%)
Dec 18, 2012 19.10 19.50 19.10 19.40 3,211 +0.81(+4.36%)
Dec 17, 2012 18.44 18.60 18.30 18.59 7,008 +0.22(+1.20%)
Dec 14, 2012 18.37 18.37 18.37 18.37 384 -0.11(-0.60%)
Dec 13, 2012 18.50 18.50 18.47 18.48 4,577 -0.05(-0.27%)
Dec 12, 2012 18.53 18.53 18.53 18.53 300 +0.45(+2.49%)
Dec 11, 2012 18.19 18.20 18.08 18.08 9,000 +0.04(+0.22%)
Dec 10, 2012 17.79 18.04 17.77 18.04 3,671 -0.11(-0.61%)
Dec 07, 2012 17.96 18.15 17.90 18.15 5,469 -0.30(-1.63%)
Dec 06, 2012 18.32 18.45 18.21 18.45 824 +0.65(+3.65%)
Dec 05, 2012 17.55 17.80 17.55 17.80 24,563 +0.52(+3.01%)
Dec 04, 2012 17.30 17.45 17.25 17.28 14,547 -0.29(-1.65%)
Nov 30, 2012 17.64 17.64 17.34 17.57 10,996 -0.53(-2.93%)
Nov 29, 2012 17.97 18.10 17.97 18.10 1,306 +0.11(+0.61%)
Nov 28, 2012 18.00 18.08 17.86 17.99 710 -0.46(-2.49%)
Nov 27, 2012 18.28 18.45 18.28 18.45 1,177 +0.78(+4.41%)
Nov 26, 2012 17.67 17.67 17.67 17.67 400 +0.04(+0.23%)
Nov 24, 2012 17.54 17.63 17.53 17.63 839 +0.00(+0.00%)
Nov 23, 2012 17.54 17.63 17.53 17.63 839 +0.06(+0.37%)
Nov 21, 2012 17.58 17.58 17.57 17.57 329 -0.29(-1.60%)
Nov 20, 2012 17.63 17.85 17.63 17.85 2,034 -0.57(-3.09%)
Nov 19, 2012 18.54 18.54 18.39 18.42 4,863 +0.51(+2.85%)
Nov 15, 2012 17.91 17.91 17.91 0 -0.79(-4.22%)
Nov 14, 2012 18.83 18.83 18.50 18.70 21,306 -0.35(-1.84%)
Nov 13, 2012 18.91 19.05 18.91 19.05 28,504 -1.01(-5.02%)
Nov 09, 2012 20.06 20.06 20.06 20.06 0 -0.36(-1.78%)
Nov 08, 2012 20.43 20.43 20.40 20.42 1,945 -0.08(-0.39%)
Nov 07, 2012 20.50 20.50 20.50 20.50 630 -0.10(-0.49%)
Nov 06, 2012 20.47 20.60 20.43 20.60 1,427 +0.14(+0.68%)
Nov 05, 2012 20.34 20.62 20.34 20.46 1,888 +0.42(+2.10%)
Nov 02, 2012 20.14 20.14 20.04 20.04 3,391 +0.02(+0.10%)
Nov 01, 2012 20.09 20.39 20.02 20.02 1,758 +0.36(+1.83%)
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%)
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.