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, 2014 8.820 8.820 8.820 0 -0.10(-1.12%)
Dec 30, 2014 9.008 9.008 8.920 8.920 5,240 -0.18(-1.98%)
Dec 29, 2014 9.136 9.136 9.090 9.100 14,776 +0.23(+2.59%)
Dec 26, 2014 8.900 9.104 8.870 8.870 5,211 -0.03(-0.34%)
Dec 24, 2014 8.900 8.900 8.900 0 -0.19(-2.09%)
Dec 23, 2014 9.028 9.110 9.020 9.090 18,137 -0.03(-0.37%)
Dec 22, 2014 9.200 9.200 9.120 9.124 4,987 -0.14(-1.47%)
Dec 19, 2014 9.222 9.360 9.210 9.260 2,709 +0.03(+0.33%)
Dec 18, 2014 9.110 9.230 9.090 9.230 31,657 +0.61(+7.08%)
Dec 17, 2014 8.610 8.830 8.550 8.620 15,625 +0.30(+3.61%)
Dec 16, 2014 8.440 8.230 8.320 9,367 -0.02(-0.24%)
Dec 15, 2014 8.525 8.525 8.340 8.340 27,088 -0.08(-0.95%)
Dec 12, 2014 8.470 8.490 8.420 8.420 32,963 +0.00(+0.00%)
Dec 11, 2014 8.517 8.538 8.410 8.420 18,028 -0.42(-4.77%)
Dec 10, 2014 9.080 9.080 8.810 8.842 4,685 -0.26(-2.81%)
Dec 09, 2014 9.098 9.120 9.056 9.098 24,266 -0.04(-0.46%)
Dec 08, 2014 9.143 9.157 9.102 9.140 2,152 -0.18(-1.93%)
Dec 05, 2014 9.320 9.430 9.320 9.320 4,845 -0.10(-1.06%)
Dec 04, 2014 9.430 9.430 9.420 9.420 535 -0.02(-0.21%)
Dec 03, 2014 9.560 9.560 9.400 9.440 5,609 -0.22(-2.28%)
Dec 02, 2014 9.713 9.768 9.660 9.660 2,257 -0.03(-0.26%)
Dec 01, 2014 9.670 9.740 9.570 9.685 2,996 -0.21(-2.17%)
Nov 28, 2014 10.09 10.09 9.890 9.900 2,689 -0.01(-0.10%)
Nov 26, 2014 9.910 9.910 9.910 0 -0.26(-2.58%)
Nov 25, 2014 10.19 10.24 10.17 10.17 8,217 +0.07(+0.72%)
Nov 24, 2014 10.10 10.10 10.09 10.10 950 -0.38(-3.64%)
Nov 21, 2014 10.44 10.49 10.41 10.48 21,315 +0.78(+8.04%)
Nov 20, 2014 9.900 9.900 9.695 9.700 2,364 -0.45(-4.43%)
Nov 19, 2014 10.10 10.22 10.10 10.15 2,104 -0.20(-1.93%)
Nov 18, 2014 10.32 10.47 10.32 10.35 7,097 +0.10(+0.96%)
Nov 17, 2014 10.26 10.28 10.24 10.25 7,570 +0.10(+1.00%)
Nov 14, 2014 10.21 10.21 10.07 10.15 5,838 +0.11(+1.10%)
Nov 13, 2014 10.02 10.04 10.00 10.04 8,838 +0.02(+0.20%)
Nov 12, 2014 10.09 10.10 10.02 10.02 5,453 +0.00(+0.00%)
Nov 11, 2014 9.990 10.11 9.990 10.02 9,220 -0.45(-4.33%)
Nov 10, 2014 10.45 10.54 10.45 10.47 2,312 -0.01(-0.06%)
Nov 07, 2014 10.38 10.48 10.36 10.48 996 +0.35(+3.46%)
Nov 06, 2014 10.28 10.30 10.09 10.13 11,195 -0.02(-0.20%)
Nov 05, 2014 10.22 10.22 10.15 10.15 913 -0.36(-3.41%)
Nov 04, 2014 10.40 10.51 10.37 10.51 3,785 +0.01(+0.08%)
Nov 03, 2014 10.60 10.60 10.48 10.50 12,047 +0.18(+1.74%)
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%)
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.