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 27, 2015 9.743 9.772 9.680 9.680 16,157 -0.21(-2.14%)
Feb 26, 2015 9.930 9.930 9.892 9.892 559 +0.06(+0.63%)
Feb 25, 2015 9.870 9.870 9.830 9.830 10,387 -0.30(-2.96%)
Feb 24, 2015 9.880 10.13 9.870 10.13 1,326 +0.44(+4.54%)
Feb 23, 2015 9.700 9.700 9.670 9.690 3,768 +0.17(+1.79%)
Feb 20, 2015 9.590 9.590 9.520 9.520 1,428 +0.31(+3.37%)
Feb 19, 2015 9.260 9.275 9.210 9.210 4,967 -0.26(-2.70%)
Feb 18, 2015 9.340 9.480 9.340 9.466 2,736 +0.08(+0.81%)
Feb 17, 2015 9.370 9.460 9.370 9.390 1,629 -0.03(-0.32%)
Feb 13, 2015 9.420 9.420 9.420 0 +0.31(+3.40%)
Feb 12, 2015 9.040 9.110 9.040 9.110 6,457 +0.15(+1.67%)
Feb 11, 2015 8.960 8.960 8.932 8.960 1,476 -0.38(-4.07%)
Feb 10, 2015 9.320 9.340 9.280 9.340 4,142 -0.18(-1.89%)
Feb 09, 2015 9.510 9.520 9.510 9.520 1,881 -0.04(-0.42%)
Feb 06, 2015 9.500 9.570 9.440 9.560 2,278 -0.24(-2.45%)
Feb 05, 2015 9.670 9.800 9.662 9.800 1,365 +0.34(+3.59%)
Feb 04, 2015 9.430 9.460 9.430 9.460 2,093 -0.01(-0.16%)
Feb 03, 2015 9.474 9.475 9.460 9.475 2,337 +0.38(+4.12%)
Feb 02, 2015 8.974 9.100 8.920 9.100 5,716 +0.30(+3.41%)
Jan 30, 2015 8.850 8.950 8.794 8.800 3,441 -0.04(-0.45%)
Jan 29, 2015 8.980 8.980 8.770 8.840 12,040 -0.02(-0.23%)
Jan 28, 2015 8.970 9.010 8.860 8.860 3,111 -0.11(-1.23%)
Jan 27, 2015 8.970 9.040 8.949 8.970 7,939 +0.04(+0.43%)
Jan 26, 2015 8.880 9.010 8.880 8.932 5,840 -0.15(-1.63%)
Jan 23, 2015 9.188 9.200 9.080 9.080 13,963 -0.48(-5.02%)
Jan 22, 2015 9.340 9.560 9.340 9.560 1,953 +0.26(+2.80%)
Jan 21, 2015 9.322 9.370 9.280 9.300 4,458 +0.07(+0.76%)
Jan 20, 2015 9.190 9.240 9.120 9.230 1,633 +0.13(+1.43%)
Jan 16, 2015 9.100 9.100 9.100 0 +0.33(+3.76%)
Jan 15, 2015 8.920 8.920 8.770 8.770 7,184 -0.34(-3.73%)
Jan 14, 2015 9.060 9.120 9.050 9.110 14,578 -0.21(-2.21%)
Jan 13, 2015 9.316 0 +0.20(+2.14%)
Jan 12, 2015 9.124 9.190 9.120 9.120 6,312 -0.10(-1.08%)
Jan 09, 2015 9.210 9.230 9.210 9.220 9,106 +0.19(+2.10%)
Jan 08, 2015 9.030 9.030 9.023 9.030 2,687 +0.27(+3.08%)
Jan 07, 2015 8.800 8.876 8.752 8.760 3,195 -0.09(-1.02%)
Jan 06, 2015 8.850 8.860 8.752 8.850 5,226 +0.22(+2.55%)
Jan 05, 2015 8.624 8.630 8.624 8.630 1,365 -0.27(-3.09%)
Jan 02, 2015 8.967 8.967 8.797 8.905 14,456 +0.08(+0.96%)
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%)
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.