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, 2013 14.05 14.05 14.05 0 -0.12(-0.85%)
Dec 30, 2013 14.10 14.17 13.93 14.17 21,265 +0.31(+2.24%)
Dec 27, 2013 13.90 13.90 13.84 13.86 8,930 +0.02(+0.14%)
Dec 26, 2013 13.82 13.84 13.72 13.84 14,287 -0.10(-0.72%)
Dec 24, 2013 13.70 13.94 13.70 13.94 0 +0.08(+0.58%)
Dec 23, 2013 13.79 13.90 13.79 13.86 10,103 +0.38(+2.82%)
Dec 20, 2013 13.51 13.51 13.42 13.48 0 -0.29(-2.11%)
Dec 19, 2013 13.65 13.81 13.63 13.77 5,288 -0.38(-2.69%)
Dec 18, 2013 14.04 14.35 14.02 14.15 7,839 +0.37(+2.69%)
Dec 17, 2013 13.86 13.86 13.75 13.78 10,673 -0.38(-2.68%)
Dec 16, 2013 14.18 14.28 14.08 14.16 25,693 -0.06(-0.42%)
Dec 13, 2013 14.08 14.22 14.07 14.22 0 +0.50(+3.64%)
Dec 12, 2013 13.58 13.72 13.56 13.72 1,617 +0.04(+0.29%)
Dec 11, 2013 13.96 13.96 13.68 13.68 1,811 -0.36(-2.56%)
Dec 10, 2013 13.97 14.24 13.97 14.04 4,875 +0.38(+2.78%)
Dec 09, 2013 13.77 13.77 13.66 13.66 855 -0.13(-0.94%)
Dec 06, 2013 13.58 13.79 13.58 13.79 864 +0.31(+2.30%)
Dec 05, 2013 13.39 13.52 13.39 13.48 7,199 +0.13(+0.97%)
Dec 04, 2013 13.33 13.35 13.26 13.35 4,334 -0.17(-1.28%)
Dec 03, 2013 13.43 13.52 13.36 13.52 1,770 -0.23(-1.65%)
Dec 02, 2013 13.75 13.75 13.75 13.75 140 -0.04(-0.29%)
Nov 29, 2013 13.79 13.79 13.79 13.79 2,187 +0.04(+0.29%)
Nov 27, 2013 13.71 13.75 13.57 13.75 1,419 +0.06(+0.44%)
Nov 26, 2013 13.69 13.69 13.69 13.69 816 -0.19(-1.37%)
Nov 25, 2013 13.92 13.92 13.77 13.88 1,132 +0.05(+0.36%)
Nov 22, 2013 13.77 13.94 13.77 13.83 3,090 -0.23(-1.64%)
Nov 21, 2013 14.12 14.12 14.04 14.06 2,697 +0.11(+0.79%)
Nov 20, 2013 14.11 14.14 13.95 13.95 3,359 -0.14(-0.99%)
Nov 19, 2013 14.24 14.24 14.09 14.09 333 -0.35(-2.45%)
Nov 18, 2013 14.47 14.54 14.38 14.44 7,165 -0.02(-0.11%)
Nov 15, 2013 14.45 14.51 14.44 14.46 9,957 -0.10(-0.69%)
Nov 14, 2013 14.28 14.56 14.28 14.56 6,242 +0.07(+0.48%)
Nov 12, 2013 14.38 14.49 14.38 14.49 1,667 -0.10(-0.69%)
Nov 11, 2013 14.59 14.59 14.59 14.59 134 -0.33(-2.21%)
Nov 08, 2013 14.77 14.92 14.73 14.92 2,486 +0.00(+0.00%)
Nov 07, 2013 15.17 15.17 14.92 14.92 2,048 -0.34(-2.23%)
Nov 06, 2013 15.17 15.26 15.17 15.26 6,967 -0.07(-0.46%)
Nov 05, 2013 15.32 15.33 15.17 15.33 2,947 +0.08(+0.52%)
Nov 04, 2013 15.23 15.25 15.23 15.25 1,030 +0.19(+1.26%)
Nov 01, 2013 15.05 15.15 15.05 15.06 832 -0.38(-2.46%)
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%)
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.