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 28, 2013 19.23 19.23 19.02 19.21 1,414 -0.12(-0.62%)
Feb 27, 2013 19.21 19.33 19.21 19.33 2,694 -0.26(-1.33%)
Feb 26, 2013 19.67 19.67 19.41 19.59 8,861 +0.18(+0.93%)
Feb 22, 2013 19.34 19.58 19.34 19.41 938 -0.16(-0.82%)
Feb 21, 2013 19.38 19.66 19.38 19.57 4,060 -0.23(-1.16%)
Feb 20, 2013 20.08 20.12 19.80 19.80 4,750 -0.86(-4.16%)
Feb 19, 2013 20.62 20.66 20.62 20.66 323 +0.26(+1.27%)
Feb 15, 2013 20.54 20.54 20.30 20.40 2,719 -0.26(-1.26%)
Feb 14, 2013 20.52 20.66 20.52 20.66 4,684 +0.44(+2.18%)
Feb 13, 2013 20.38 20.38 20.22 20.22 1,738 +0.27(+1.35%)
Feb 12, 2013 19.85 19.95 19.85 19.95 809 -0.03(-0.15%)
Feb 11, 2013 19.88 19.98 19.80 19.98 4,263 -0.06(-0.30%)
Feb 08, 2013 20.07 20.07 20.00 20.04 5,129 +0.13(+0.65%)
Feb 07, 2013 19.82 19.91 19.82 19.91 748 +0.28(+1.44%)
Feb 06, 2013 19.63 19.63 19.63 19.63 2,931 -0.07(-0.37%)
Feb 04, 2013 19.61 19.70 19.52 19.70 5,804 -0.50(-2.48%)
Feb 01, 2013 20.08 20.23 19.89 20.20 4,456 +0.38(+1.90%)
Jan 31, 2013 19.85 19.85 19.74 19.82 882 +0.54(+2.82%)
Jan 30, 2013 19.24 19.28 19.16 19.28 6,612 -0.03(-0.16%)
Jan 29, 2013 19.29 19.31 19.29 19.31 382 +0.56(+2.99%)
Jan 28, 2013 18.65 18.75 18.65 18.75 2,332 -0.35(-1.83%)
Jan 25, 2013 18.98 19.10 18.85 19.10 5,294 +0.11(+0.58%)
Jan 24, 2013 18.85 18.99 18.85 18.99 1,263 +0.09(+0.48%)
Jan 23, 2013 19.10 19.10 18.90 18.90 6,328 -0.53(-2.73%)
Jan 22, 2013 19.20 19.45 19.20 19.43 2,403 +0.31(+1.62%)
Jan 18, 2013 19.10 19.25 19.10 19.12 5,722 -0.13(-0.68%)
Jan 17, 2013 19.33 19.33 19.12 19.25 17,470 -0.07(-0.36%)
Jan 16, 2013 19.12 19.39 19.12 19.32 3,282 -0.17(-0.87%)
Jan 15, 2013 19.60 19.62 19.41 19.49 5,532 -0.55(-2.74%)
Jan 14, 2013 19.90 20.04 19.79 20.04 9,156 +0.34(+1.73%)
Jan 12, 2013 19.78 19.92 19.70 19.70 88,191 +0.00(+0.00%)
Jan 11, 2013 19.78 19.92 19.70 19.70 88,191 -0.45(-2.23%)
Jan 10, 2013 20.50 20.50 20.15 20.15 9,189 -0.38(-1.85%)
Jan 09, 2013 20.47 20.57 20.47 20.53 3,348 -0.24(-1.16%)
Jan 08, 2013 20.71 20.77 20.71 20.77 642 +0.01(+0.05%)
Jan 07, 2013 20.76 20.76 20.76 20.76 1,817 +0.07(+0.34%)
Jan 04, 2013 20.69 20.69 20.69 20.69 100 +0.02(+0.07%)
Jan 03, 2013 20.85 20.85 20.68 20.68 3,171 -0.02(-0.12%)
Jan 02, 2013 20.55 20.72 20.50 20.70 1,925 +0.35(+1.72%)
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%)
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.