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 (%)
Feb 29, 2012 28.82 28.82 27.90 27.90 3,138 -0.03(-0.11%)
Feb 28, 2012 27.76 27.93 27.76 27.93 547 +1.08(+4.02%)
Feb 27, 2012 26.51 26.88 26.47 26.85 1,465 -0.15(-0.56%)
Feb 24, 2012 27.00 27.10 26.82 27.00 13,866 +0.55(+2.08%)
Feb 23, 2012 26.26 26.71 26.26 26.45 1,286 -0.21(-0.79%)
Feb 22, 2012 25.95 26.66 26.25 26.66 1,896 +0.71(+2.74%)
Feb 21, 2012 26.09 26.09 25.89 25.95 3,640 -0.15(-0.57%)
Feb 17, 2012 25.49 26.10 25.49 26.10 7,790 +0.72(+2.84%)
Feb 16, 2012 25.05 25.38 24.81 25.38 34,813 -0.25(-0.98%)
Feb 15, 2012 25.95 25.98 25.62 25.63 28,446 -0.73(-2.77%)
Feb 14, 2012 26.11 26.36 26.11 26.36 23,873 +0.03(+0.11%)
Feb 13, 2012 26.47 26.62 26.20 26.33 23,030 +0.37(+1.43%)
Feb 10, 2012 26.25 26.25 25.92 25.96 46,569 -1.09(-4.03%)
Feb 09, 2012 27.29 27.29 26.96 27.05 2,273 -0.40(-1.46%)
Feb 08, 2012 27.48 27.48 27.09 27.45 14,170 -0.08(-0.29%)
Feb 07, 2012 27.41 27.53 27.41 27.53 2,693 +0.32(+1.18%)
Feb 06, 2012 27.28 27.37 27.19 27.21 532 +0.41(+1.53%)
Feb 03, 2012 26.64 26.96 26.64 26.80 3,137 +0.36(+1.36%)
Feb 02, 2012 26.35 26.44 26.23 26.44 55,083 +0.14(+0.53%)
Feb 01, 2012 26.08 26.30 26.08 26.30 1,283 +1.50(+6.05%)
Jan 31, 2012 24.70 24.95 24.57 24.80 3,090 +0.50(+2.06%)
Jan 30, 2012 24.16 24.30 24.16 24.30 4,476 -0.46(-1.86%)
Jan 27, 2012 25.00 25.00 24.76 24.76 3,797 +0.15(+0.61%)
Jan 26, 2012 24.60 24.75 24.43 24.61 1,512 +0.30(+1.23%)
Jan 25, 2012 23.64 24.31 23.37 24.31 7,719 +0.33(+1.38%)
Jan 24, 2012 23.67 23.98 23.67 23.98 21,760 +0.28(+1.18%)
Jan 23, 2012 23.56 23.83 23.56 23.70 2,364 -0.20(-0.84%)
Jan 20, 2012 23.65 23.90 23.61 23.90 3,824 +0.01(+0.04%)
Jan 19, 2012 23.72 23.90 23.57 23.89 3,565 +0.67(+2.89%)
Jan 18, 2012 22.89 23.22 22.89 23.22 7,684 +0.63(+2.79%)
Jan 17, 2012 22.79 23.07 22.59 22.59 19,120 +0.95(+4.39%)
Jan 13, 2012 21.36 21.64 21.35 21.64 2,878 -0.01(-0.05%)
Jan 12, 2012 21.49 21.65 21.42 21.65 1,645 +0.45(+2.12%)
Jan 11, 2012 21.19 21.33 21.19 21.20 8,399 -0.40(-1.85%)
Jan 10, 2012 21.60 21.60 21.60 21.60 1,633 +0.31(+1.46%)
Jan 09, 2012 21.19 21.29 21.19 21.29 8,747 -0.45(-2.07%)
Jan 06, 2012 21.74 21.74 21.74 21.74 931 +0.27(+1.26%)
Jan 05, 2012 21.42 21.47 21.33 21.47 1,762 -0.03(-0.14%)
Jan 04, 2012 21.55 21.72 21.45 21.50 1,037 +0.78(+3.76%)
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%)
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.