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, 2014 13.36 13.36 13.36 13.36 0 +0.17(+1.32%)
Feb 27, 2014 13.20 13.30 13.15 13.19 1,410 -0.02(-0.15%)
Feb 26, 2014 13.36 13.39 13.21 13.21 1,636 -0.51(-3.70%)
Feb 25, 2014 13.75 13.75 13.64 13.72 11,035 -0.12(-0.88%)
Feb 24, 2014 13.75 13.84 13.75 13.84 2,689 +0.18(+1.33%)
Feb 21, 2014 13.65 13.75 13.64 13.66 0 +0.02(+0.13%)
Feb 20, 2014 13.67 13.70 13.60 13.64 2,013 -0.34(-2.43%)
Feb 19, 2014 14.08 14.08 13.98 13.98 1,742 -0.28(-1.96%)
Feb 18, 2014 14.14 14.28 14.14 14.26 1,205 +0.68(+5.01%)
Feb 14, 2014 13.58 13.58 13.58 0 +0.16(+1.19%)
Feb 13, 2014 13.29 13.42 13.27 13.42 2,689 -0.12(-0.89%)
Feb 12, 2014 13.68 13.72 13.54 13.54 3,046 -0.01(-0.07%)
Feb 11, 2014 13.71 13.72 13.55 13.55 3,838 +0.17(+1.27%)
Feb 10, 2014 13.38 13.38 13.21 13.38 3,036 -0.16(-1.18%)
Feb 07, 2014 13.64 13.64 13.54 13.54 0 +0.11(+0.82%)
Feb 06, 2014 13.35 13.60 13.34 13.43 8,379 -0.04(-0.30%)
Feb 05, 2014 13.49 13.49 13.28 13.47 828 +0.11(+0.84%)
Feb 04, 2014 13.28 13.36 13.28 13.36 1,517 +0.08(+0.59%)
Feb 03, 2014 13.38 13.38 13.20 13.28 435 -0.33(-2.42%)
Jan 31, 2014 13.14 13.61 13.14 13.61 0 -0.05(-0.37%)
Jan 30, 2014 13.52 13.66 13.52 13.66 8,775 -0.12(-0.87%)
Jan 29, 2014 14.05 14.05 13.68 13.78 8,069 -0.07(-0.51%)
Jan 28, 2014 13.77 13.85 13.70 13.85 30,086 -0.17(-1.21%)
Jan 27, 2014 13.87 14.02 13.81 14.02 2,713 +0.18(+1.30%)
Jan 24, 2014 13.97 13.97 13.77 13.84 0 -0.58(-4.02%)
Jan 23, 2014 14.33 14.42 14.28 14.42 978 -0.21(-1.44%)
Jan 22, 2014 14.36 14.63 14.36 14.63 9,409 +0.14(+0.97%)
Jan 21, 2014 14.46 14.49 14.37 14.49 12,375 -0.08(-0.55%)
Jan 17, 2014 14.57 14.57 14.57 0 +0.42(+2.97%)
Jan 16, 2014 14.03 14.15 14.01 14.15 2,916 +0.21(+1.51%)
Jan 15, 2014 13.89 13.95 13.81 13.94 1,359 +0.07(+0.50%)
Jan 14, 2014 13.65 13.87 13.65 13.87 7,606 +0.37(+2.74%)
Jan 13, 2014 13.79 13.79 13.50 13.50 8,588 -0.32(-2.32%)
Jan 10, 2014 13.67 13.82 13.67 13.82 1,579 +0.05(+0.36%)
Jan 09, 2014 13.73 13.77 13.66 13.77 529 -0.22(-1.60%)
Jan 08, 2014 14.00 14.00 13.97 13.99 691 -0.14(-0.96%)
Jan 07, 2014 14.12 14.13 14.00 14.13 1,149 -0.11(-0.77%)
Jan 06, 2014 14.20 14.28 14.20 14.24 3,058 -0.03(-0.21%)
Jan 03, 2014 14.13 14.27 14.13 14.27 0 +0.36(+2.59%)
Jan 02, 2014 14.04 14.04 13.82 13.91 16,379 -0.14(-1.00%)
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%)
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.